Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 18.25 | 18.52 | 18.17 | 18.32 | 18.32 | +0.07 (+0.38%) | 2,368,800 |
21 Apr 2023 | USD | 18.41 | 18.52 | 18.21 | 18.25 | 18.25 | -0.2 (-1.08%) | 3,518,100 |
20 Apr 2023 | USD | 18.25 | 18.99 | 18.25 | 18.45 | 18.45 | -0.14 (-0.75%) | 5,660,800 |
19 Apr 2023 | USD | 18.51 | 18.61 | 18.16 | 18.59 | 18.59 | +0.24 (+1.31%) | 5,090,000 |
18 Apr 2023 | USD | 18.55 | 18.55 | 18.22 | 18.35 | 18.35 | -0.19 (-1.02%) | 5,196,500 |
17 Apr 2023 | USD | 18.2 | 18.73 | 17.8 | 18.54 | 18.54 | +0.19 (+1.04%) | 4,598,900 |
14 Apr 2023 | USD | 18.6 | 18.76 | 18.26 | 18.35 | 18.35 | -0.07 (-0.38%) | 6,400,100 |
13 Apr 2023 | USD | 18.06 | 18.45 | 17.95 | 18.42 | 18.42 | +0.56 (+3.14%) | 5,582,200 |
12 Apr 2023 | USD | 17.7 | 18.49 | 17.56 | 17.86 | 17.86 | +0.19 (+1.08%) | 5,759,500 |
11 Apr 2023 | USD | 17.8 | 17.89 | 17.63 | 17.67 | 17.67 | -0.13 (-0.73%) | 4,444,800 |
10 Apr 2023 | USD | 17.63 | 17.99 | 17.58 | 17.8 | 17.8 | +0.09 (+0.51%) | 5,184,100 |
6 Apr 2023 | USD | 17.63 | 17.82 | 17.41 | 17.71 | 17.71 | +0.08 (+0.45%) | 4,896,600 |
5 Apr 2023 | USD | 17.02 | 17.67 | 16.96 | 17.63 | 17.63 | +0.3 (+1.73%) | 5,331,500 |
4 Apr 2023 | USD | 17.99 | 18.02 | 17.15 | 17.33 | 17.33 | -0.55 (-3.08%) | 5,067,400 |
3 Apr 2023 | USD | 17.85 | 18.02 | 17.54 | 17.88 | 17.88 | +0.1 (+0.56%) | 4,888,500 |
31 Mar 2023 | USD | 17.6 | 17.96 | 17.56 | 17.78 | 17.78 | +0.37 (+2.13%) | 6,948,000 |
30 Mar 2023 | USD | 17.67 | 17.74 | 17.36 | 17.41 | 17.41 | -0.14 (-0.80%) | 4,583,700 |
29 Mar 2023 | USD | 17.33 | 17.66 | 16.74 | 17.55 | 17.55 | +0.32 (+1.86%) | 8,645,400 |
28 Mar 2023 | USD | 17.13 | 17.46 | 17.06 | 17.23 | 17.23 | -0.03 (-0.17%) | 5,653,300 |
27 Mar 2023 | USD | 17.39 | 17.76 | 17.16 | 17.26 | 17.26 | +0.5 (+2.98%) | 8,722,100 |
24 Mar 2023 | USD | 15.7 | 16.8 | 15.68 | 16.76 | 16.76 | +0.98 (+6.21%) | 9,784,100 |
23 Mar 2023 | USD | 15.69 | 16.06 | 15.41 | 15.78 | 15.78 | +0.2 (+1.28%) | 9,403,600 |
22 Mar 2023 | USD | 15.93 | 16.15 | 15.55 | 15.58 | 15.58 | -0.55 (-3.41%) | 6,723,000 |
21 Mar 2023 | USD | 15.55 | 16.19 | 15.52 | 16.13 | 16.13 | +0.9 (+5.91%) | 7,935,100 |
20 Mar 2023 | USD | 15.81 | 15.81 | 14.84 | 15.23 | 15.23 | +0.3 (+2.01%) | 10,462,000 |
17 Mar 2023 | USD | 15.31 | 15.32 | 14.68 | 14.93 | 14.93 | -0.63 (-4.05%) | 39,227,000 |
16 Mar 2023 | USD | 15.43 | 16.04 | 14.53 | 15.56 | 15.56 | -0.12 (-0.77%) | 21,380,900 |
15 Mar 2023 | USD | 15.5 | 16.13 | 15.36 | 15.68 | 15.68 | -0.62 (-3.80%) | 15,441,300 |
14 Mar 2023 | USD | 17.51 | 17.62 | 16.12 | 16.3 | 16.3 | +0.26 (+1.62%) | 15,631,300 |
13 Mar 2023 | USD | 18.87 | 19 | 13.4 | 16.04 | 16.04 | -4.06 (-20.20%) | 39,452,000 |