Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 15.75 | 16.09 | 15.74 | 15.8 | 15.8 | +0.1 (+0.64%) | 515,900 |
28 Apr 2023 | USD | 15.47 | 15.73 | 15.43 | 15.7 | 15.7 | +0.15 (+0.96%) | 477,200 |
27 Apr 2023 | USD | 15.51 | 15.58 | 15.15 | 15.55 | 15.55 | +0.2 (+1.30%) | 411,200 |
26 Apr 2023 | USD | 15.25 | 15.7 | 15.25 | 15.35 | 15.35 | +0.1 (+0.66%) | 506,800 |
25 Apr 2023 | USD | 16.16 | 16.16 | 15.25 | 15.25 | 15.25 | -1.2 (-7.29%) | 681,900 |
24 Apr 2023 | USD | 16.17 | 16.46 | 15.99 | 16.45 | 16.45 | +0.25 (+1.54%) | 470,300 |
21 Apr 2023 | USD | 15.99 | 16.32 | 15.98 | 16.2 | 16.2 | +0.18 (+1.12%) | 373,500 |
20 Apr 2023 | USD | 16.06 | 16.29 | 16 | 16.02 | 16.02 | -0.19 (-1.17%) | 606,900 |
19 Apr 2023 | USD | 16.14 | 16.3 | 15.94 | 16.21 | 16.21 | -0.04 (-0.25%) | 578,200 |
18 Apr 2023 | USD | 16.24 | 16.44 | 16.07 | 16.25 | 16.25 | +0.13 (+0.81%) | 506,600 |
17 Apr 2023 | USD | 16.24 | 16.24 | 16.04 | 16.12 | 16.12 | -0.11 (-0.68%) | 430,700 |
14 Apr 2023 | USD | 16.09 | 16.42 | 16.09 | 16.23 | 16.23 | +0.29 (+1.82%) | 519,900 |
13 Apr 2023 | USD | 15.76 | 15.98 | 15.64 | 15.94 | 15.94 | +0.3 (+1.92%) | 385,700 |
12 Apr 2023 | USD | 16.1 | 16.1 | 15.59 | 15.64 | 15.64 | -0.23 (-1.45%) | 574,700 |
11 Apr 2023 | USD | 15.69 | 15.99 | 15.54 | 15.87 | 15.87 | +0.4 (+2.59%) | 514,400 |
10 Apr 2023 | USD | 14.9 | 15.5 | 14.9 | 15.47 | 15.47 | +0.5 (+3.34%) | 575,500 |
6 Apr 2023 | USD | 14.79 | 15.07 | 14.63 | 14.97 | 14.97 | +0.07 (+0.47%) | 550,900 |
5 Apr 2023 | USD | 15.24 | 15.41 | 14.81 | 14.9 | 14.9 | -0.55 (-3.56%) | 681,800 |
4 Apr 2023 | USD | 15.6 | 15.69 | 15.19 | 15.45 | 15.45 | -0.11 (-0.71%) | 668,100 |
3 Apr 2023 | USD | 15.67 | 15.84 | 15.32 | 15.56 | 15.56 | +0.01 (+0.06%) | 606,100 |
31 Mar 2023 | USD | 15.54 | 15.59 | 15.27 | 15.55 | 15.55 | +0.16 (+1.04%) | 736,500 |
30 Mar 2023 | USD | 15.47 | 15.6 | 15.28 | 15.39 | 15.39 | +0.07 (+0.46%) | 343,800 |
29 Mar 2023 | USD | 14.96 | 15.32 | 14.69 | 15.32 | 15.32 | +0.5 (+3.37%) | 649,500 |
28 Mar 2023 | USD | 14.3 | 14.82 | 14.23 | 14.82 | 14.82 | +0.78 (+5.56%) | 1,277,200 |
27 Mar 2023 | USD | 14.38 | 14.4 | 13.95 | 14.04 | 14.04 | -0.19 (-1.34%) | 933,200 |
24 Mar 2023 | USD | 14 | 14.36 | 13.73 | 14.23 | 14.23 | -0.09 (-0.63%) | 744,900 |
23 Mar 2023 | USD | 14.51 | 14.9 | 14.12 | 14.32 | 14.32 | -0.07 (-0.49%) | 895,500 |
22 Mar 2023 | USD | 14.69 | 15.02 | 14.38 | 14.39 | 14.39 | -0.45 (-3.03%) | 1,103,100 |
21 Mar 2023 | USD | 15.39 | 15.62 | 14.38 | 14.84 | 14.84 | -0.16 (-1.07%) | 1,233,100 |
20 Mar 2023 | USD | 15.24 | 15.28 | 14.76 | 15 | 15 | -0.03 (-0.20%) | 895,800 |