Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 20.57 | 20.7 | 20.33 | 20.41 | 20.41 | -0.21 (-1.02%) | 718,000 |
21 Apr 2023 | USD | 20.73 | 20.75 | 20.51 | 20.62 | 20.62 | -0.04 (-0.19%) | 470,300 |
20 Apr 2023 | USD | 20.64 | 20.79 | 20.6 | 20.66 | 20.66 | -0.04 (-0.19%) | 692,700 |
19 Apr 2023 | USD | 20.43 | 20.73 | 20.34 | 20.7 | 20.7 | +0.18 (+0.88%) | 605,000 |
18 Apr 2023 | USD | 20.8 | 20.8 | 20.41 | 20.52 | 20.52 | -0.31 (-1.49%) | 548,100 |
17 Apr 2023 | USD | 20.69 | 20.87 | 20.57 | 20.83 | 20.83 | +0.16 (+0.77%) | 605,000 |
14 Apr 2023 | USD | 20.89 | 21.02 | 20.53 | 20.67 | 20.67 | -0.26 (-1.24%) | 741,200 |
13 Apr 2023 | USD | 20.9 | 20.97 | 20.82 | 20.93 | 20.93 | +0.02 (+0.10%) | 621,200 |
12 Apr 2023 | USD | 20.95 | 21.02 | 20.87 | 20.91 | 20.91 | +0.01 (+0.05%) | 789,000 |
11 Apr 2023 | USD | 20.96 | 21.14 | 20.9 | 20.9 | 20.9 | -0.06 (-0.29%) | 1,040,200 |
10 Apr 2023 | USD | 21.02 | 21.06 | 20.84 | 20.96 | 20.96 | -0.05 (-0.24%) | 1,010,500 |
6 Apr 2023 | USD | 20.75 | 21.02 | 20.7 | 21.01 | 21.01 | +0.4 (+1.94%) | 948,300 |
5 Apr 2023 | USD | 20.31 | 20.62 | 20.31 | 20.61 | 20.61 | +0.18 (+0.88%) | 1,026,100 |
4 Apr 2023 | USD | 20.3 | 20.47 | 20.13 | 20.43 | 20.43 | +0.14 (+0.69%) | 948,600 |
3 Apr 2023 | USD | 20.61 | 20.68 | 20.19 | 20.29 | 20.29 | -0.42 (-2.03%) | 1,080,500 |
31 Mar 2023 | USD | 20.5 | 20.72 | 20.41 | 20.71 | 20.71 | +0.3 (+1.47%) | 1,287,100 |
30 Mar 2023 | USD | 20.27 | 20.43 | 20.15 | 20.41 | 20.41 | +0.25 (+1.24%) | 1,057,500 |
29 Mar 2023 | USD | 20.09 | 20.18 | 20 | 20.16 | 20.16 | +0.22 (+1.10%) | 1,008,600 |
28 Mar 2023 | USD | 19.97 | 20.21 | 19.89 | 19.94 | 19.94 | -0.14 (-0.70%) | 811,900 |
27 Mar 2023 | USD | 20.27 | 20.36 | 20.07 | 20.08 | 20.08 | -0.08 (-0.40%) | 941,800 |
24 Mar 2023 | USD | 19.81 | 20.21 | 19.8 | 20.16 | 20.16 | +0.29 (+1.46%) | 871,800 |
23 Mar 2023 | USD | 20 | 20.11 | 19.78 | 19.87 | 19.87 | -0.12 (-0.60%) | 1,151,400 |
22 Mar 2023 | USD | 20.28 | 20.33 | 19.93 | 19.99 | 19.99 | -0.44 (-2.15%) | 1,334,800 |
21 Mar 2023 | USD | 20.55 | 20.55 | 20.18 | 20.43 | 20.43 | +0.03 (+0.15%) | 1,413,800 |
20 Mar 2023 | USD | 19.73 | 20.46 | 19.7 | 20.4 | 20.4 | +0.83 (+4.24%) | 1,577,900 |
17 Mar 2023 | USD | 19.89 | 19.92 | 19.41 | 19.57 | 19.57 | -0.34 (-1.71%) | 10,471,400 |
16 Mar 2023 | USD | 19.73 | 19.94 | 19.48 | 19.91 | 19.91 | +0.04 (+0.20%) | 1,431,400 |
15 Mar 2023 | USD | 19.66 | 20.17 | 19.66 | 19.87 | 19.87 | +0.02 (+0.10%) | 1,705,800 |
14 Mar 2023 | USD | 20.04 | 20.08 | 19.65 | 19.85 | 19.85 | +0.15 (+0.76%) | 1,499,700 |
13 Mar 2023 | USD | 19.51 | 19.81 | 19.48 | 19.7 | 19.7 | +0.03 (+0.15%) | 1,377,000 |