Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 24.15 | 24.15 | 23.86 | 24 | 24 | -0.22 (-0.91%) | 315,600 |
28 Apr 2023 | USD | 24.09 | 24.37 | 24.06 | 24.22 | 24.22 | +0.64 (+2.71%) | 465,500 |
27 Apr 2023 | USD | 23.4 | 23.6 | 23.32 | 23.58 | 23.58 | +0.44 (+1.90%) | 448,300 |
26 Apr 2023 | USD | 23.32 | 23.33 | 23.1 | 23.14 | 23.14 | -0.02 (-0.09%) | 394,200 |
25 Apr 2023 | USD | 23.12 | 23.39 | 23.09 | 23.16 | 23.16 | -0.12 (-0.52%) | 478,200 |
24 Apr 2023 | USD | 23.49 | 23.58 | 23.2 | 23.28 | 23.28 | +0.43 (+1.88%) | 733,600 |
21 Apr 2023 | USD | 22.67 | 22.87 | 22.61 | 22.85 | 22.85 | +1.05 (+4.82%) | 896,100 |
20 Apr 2023 | USD | 21.59 | 21.96 | 21.57 | 21.8 | 21.8 | -0.58 (-2.59%) | 799,300 |
19 Apr 2023 | USD | 22.37 | 22.52 | 22.17 | 22.38 | 22.38 | -0.03 (-0.13%) | 573,200 |
18 Apr 2023 | USD | 22.54 | 22.61 | 22.35 | 22.41 | 22.41 | -0.22 (-0.97%) | 398,500 |
17 Apr 2023 | USD | 22.83 | 22.87 | 22.57 | 22.63 | 22.63 | -0.63 (-2.71%) | 709,300 |
14 Apr 2023 | USD | 23.54 | 23.58 | 23.09 | 23.26 | 23.26 | +0.65 (+2.87%) | 1,295,600 |
13 Apr 2023 | USD | 22.29 | 22.62 | 22.29 | 22.61 | 22.61 | +0.76 (+3.48%) | 794,200 |
12 Apr 2023 | USD | 22.6 | 22.62 | 21.83 | 21.85 | 21.85 | -0.48 (-2.15%) | 3,423,600 |
11 Apr 2023 | USD | 22.2 | 22.5 | 22.19 | 22.33 | 22.33 | +0.05 (+0.22%) | 656,900 |
10 Apr 2023 | USD | 22.23 | 22.29 | 22.02 | 22.28 | 22.28 | +0.05 (+0.22%) | 351,900 |
6 Apr 2023 | USD | 22.12 | 22.25 | 22.03 | 22.23 | 22.23 | +0.54 (+2.49%) | 575,000 |
5 Apr 2023 | USD | 21.53 | 21.73 | 21.52 | 21.69 | 21.69 | +0.23 (+1.07%) | 489,000 |
4 Apr 2023 | USD | 21.22 | 21.47 | 21.22 | 21.46 | 21.46 | -0.08 (-0.37%) | 455,900 |
3 Apr 2023 | USD | 21.52 | 21.69 | 21.44 | 21.54 | 21.54 | +0.28 (+1.32%) | 569,500 |
31 Mar 2023 | USD | 21.46 | 21.5 | 21.17 | 21.26 | 21.26 | +0.16 (+0.76%) | 565,600 |
30 Mar 2023 | USD | 21.04 | 21.18 | 21.02 | 21.1 | 21.1 | +0.46 (+2.23%) | 314,000 |
29 Mar 2023 | USD | 20.78 | 20.86 | 20.57 | 20.64 | 20.64 | -0.02 (-0.10%) | 395,200 |
28 Mar 2023 | USD | 20.46 | 20.72 | 20.43 | 20.66 | 20.66 | -0.11 (-0.53%) | 364,200 |
27 Mar 2023 | USD | 20.6 | 20.81 | 20.6 | 20.77 | 20.77 | +0.71 (+3.54%) | 360,800 |
24 Mar 2023 | USD | 19.85 | 20.07 | 19.74 | 20.06 | 20.06 | -0.23 (-1.13%) | 514,600 |
23 Mar 2023 | USD | 20.46 | 20.68 | 20.14 | 20.29 | 20.29 | +0.19 (+0.95%) | 770,200 |
22 Mar 2023 | USD | 20.31 | 20.47 | 20.1 | 20.1 | 20.1 | +0.04 (+0.20%) | 864,500 |
21 Mar 2023 | USD | 19.93 | 20.1 | 19.81 | 20.06 | 20.06 | +0.62 (+3.19%) | 1,254,000 |
20 Mar 2023 | USD | 19.58 | 19.61 | 19.36 | 19.44 | 19.44 | 0.0 (0.0%) | 1,996,600 |