Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2023 | USD | 15.94 | 16.55 | 15.94 | 16.37 | 16.37 | +0.37 (+2.31%) | 498,800 |
5 May 2023 | USD | 16.46 | 16.61 | 15.85 | 16 | 16 | -0.16 (-0.99%) | 726,900 |
4 May 2023 | USD | 16.55 | 16.96 | 15.45 | 16.16 | 16.16 | -0.38 (-2.30%) | 657,400 |
3 May 2023 | USD | 16.55 | 16.88 | 16.385 | 16.54 | 16.54 | -0.05 (-0.30%) | 390,000 |
2 May 2023 | USD | 17.02 | 17.11 | 16.59 | 16.59 | 16.59 | -0.5 (-2.93%) | 272,100 |
1 May 2023 | USD | 17.01 | 17.26 | 16.94 | 17.09 | 17.09 | -0.08 (-0.47%) | 353,600 |
28 Apr 2023 | USD | 17.1 | 17.26 | 16.835 | 17.17 | 17.17 | -0.06 (-0.35%) | 388,000 |
27 Apr 2023 | USD | 16.95 | 17.355 | 16.78 | 17.23 | 17.23 | +0.34 (+2.01%) | 411,400 |
26 Apr 2023 | USD | 17.03 | 17.34 | 16.825 | 16.89 | 16.89 | -0.11 (-0.65%) | 369,900 |
25 Apr 2023 | USD | 17.71 | 17.8 | 16.825 | 17 | 17 | -0.93 (-5.19%) | 472,300 |
24 Apr 2023 | USD | 17.85 | 18 | 17.7 | 17.93 | 17.93 | +0.03 (+0.17%) | 312,200 |
21 Apr 2023 | USD | 17.26 | 17.92 | 17.23 | 17.9 | 17.9 | +0.68 (+3.95%) | 354,000 |
20 Apr 2023 | USD | 17.19 | 17.39 | 17.12 | 17.22 | 17.22 | -0.09 (-0.52%) | 327,900 |
19 Apr 2023 | USD | 17.24 | 17.47 | 17.23 | 17.31 | 17.31 | -0.13 (-0.75%) | 261,100 |
18 Apr 2023 | USD | 17.45 | 17.55 | 17.17 | 17.44 | 17.44 | +0.16 (+0.93%) | 444,700 |
17 Apr 2023 | USD | 17.22 | 17.44 | 16.93 | 17.28 | 17.28 | +0.15 (+0.88%) | 423,400 |
14 Apr 2023 | USD | 17.3 | 17.52 | 16.955 | 17.13 | 17.13 | -0.26 (-1.50%) | 451,400 |
13 Apr 2023 | USD | 17.06 | 17.48 | 17.06 | 17.39 | 17.39 | +0.28 (+1.64%) | 397,900 |
12 Apr 2023 | USD | 17.41 | 17.585 | 17.08 | 17.11 | 17.11 | -0.17 (-0.98%) | 331,700 |
11 Apr 2023 | USD | 17.35 | 17.46 | 17.14 | 17.28 | 17.28 | -0.05 (-0.29%) | 371,900 |
10 Apr 2023 | USD | 17.27 | 17.455 | 16.9 | 17.33 | 17.33 | -0.07 (-0.40%) | 353,100 |
6 Apr 2023 | USD | 17.1 | 17.47 | 16.95 | 17.4 | 17.4 | +0.29 (+1.69%) | 406,800 |
5 Apr 2023 | USD | 18.17 | 18.29 | 16.86 | 17.11 | 17.11 | -1.16 (-6.35%) | 820,900 |
4 Apr 2023 | USD | 18.84 | 18.85 | 18.045 | 18.27 | 18.27 | -0.54 (-2.87%) | 693,200 |
3 Apr 2023 | USD | 19.09 | 19.22 | 18.72 | 18.81 | 18.81 | -0.44 (-2.29%) | 480,300 |
31 Mar 2023 | USD | 18.87 | 19.29 | 18.8 | 19.25 | 19.25 | +0.46 (+2.45%) | 677,200 |
30 Mar 2023 | USD | 19.02 | 19.1 | 18.71 | 18.79 | 18.79 | -0.04 (-0.21%) | 335,800 |
29 Mar 2023 | USD | 18.66 | 18.99 | 18.57 | 18.83 | 18.83 | +0.22 (+1.18%) | 247,800 |
28 Mar 2023 | USD | 18.5 | 18.61 | 18.24 | 18.61 | 18.61 | -0.05 (-0.27%) | 255,400 |
27 Mar 2023 | USD | 18.72 | 18.862 | 18.61 | 18.66 | 18.66 | +0.1 (+0.54%) | 333,000 |