Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 18.96 | 19.29 | 18.89 | 19.15 | 19.15 | -0.07 (-0.36%) | 463,700 |
28 Apr 2023 | USD | 18.74 | 19.33 | 18.74 | 19.22 | 19.22 | +0.4 (+2.13%) | 72,600 |
27 Apr 2023 | USD | 18.64 | 18.96 | 18.48 | 18.82 | 18.82 | +0.06 (+0.32%) | 162,900 |
26 Apr 2023 | USD | 19.12 | 19.38 | 18.66 | 18.76 | 18.76 | -0.43 (-2.24%) | 164,300 |
25 Apr 2023 | USD | 19.68 | 19.72 | 19.04 | 19.19 | 19.19 | -0.78 (-3.91%) | 228,400 |
24 Apr 2023 | USD | 19.41 | 20.15 | 19.41 | 19.97 | 19.97 | +0.52 (+2.67%) | 114,100 |
21 Apr 2023 | USD | 19.9 | 19.9 | 19.29 | 19.45 | 19.45 | -0.36 (-1.82%) | 169,700 |
20 Apr 2023 | USD | 19.82 | 19.93 | 19.57 | 19.81 | 19.81 | -0.31 (-1.54%) | 125,200 |
19 Apr 2023 | USD | 19.89 | 20.21 | 19.72 | 20.12 | 20.12 | +0.02 (+0.10%) | 95,900 |
18 Apr 2023 | USD | 19.98 | 20.22 | 19.84 | 20.1 | 20.1 | +0.05 (+0.25%) | 185,200 |
17 Apr 2023 | USD | 20.14 | 20.29 | 19.89 | 20.05 | 20.05 | -0.13 (-0.64%) | 179,900 |
14 Apr 2023 | USD | 20.25 | 20.39 | 19.96 | 20.18 | 20.18 | 0.0 (0.0%) | 195,500 |
13 Apr 2023 | USD | 20.19 | 20.36 | 20.08 | 20.18 | 20.18 | +0.07 (+0.35%) | 140,400 |
12 Apr 2023 | USD | 20.14 | 20.28 | 19.81 | 20.11 | 20.11 | +0.12 (+0.60%) | 178,900 |
11 Apr 2023 | USD | 19.82 | 20.14 | 19.6 | 19.99 | 19.99 | +0.31 (+1.58%) | 143,200 |
10 Apr 2023 | USD | 19.45 | 20.01 | 19.45 | 19.68 | 19.68 | +0.24 (+1.23%) | 153,500 |
6 Apr 2023 | USD | 19.75 | 19.76 | 19.42 | 19.44 | 19.44 | -0.3 (-1.52%) | 457,800 |
5 Apr 2023 | USD | 19.8 | 19.93 | 19.47 | 19.74 | 19.74 | -0.08 (-0.40%) | 517,000 |
4 Apr 2023 | USD | 20.63 | 20.63 | 19.58 | 19.82 | 19.82 | -0.67 (-3.27%) | 623,800 |
3 Apr 2023 | USD | 20.4 | 20.87 | 20.28 | 20.49 | 20.49 | +1.17 (+6.06%) | 909,700 |
31 Mar 2023 | USD | 19.17 | 19.41 | 19.08 | 19.32 | 19.32 | +0.23 (+1.20%) | 467,100 |
30 Mar 2023 | USD | 19.51 | 19.51 | 19.01 | 19.09 | 19.09 | -0.22 (-1.14%) | 3,788,400 |
29 Mar 2023 | USD | 19.37 | 19.38 | 19.13 | 19.31 | 19.31 | +0.21 (+1.10%) | 362,700 |
28 Mar 2023 | USD | 18.63 | 19.17 | 18.57 | 19.1 | 19.1 | +0.46 (+2.47%) | 385,400 |
27 Mar 2023 | USD | 18.21 | 18.73 | 17.98 | 18.64 | 18.64 | +0.77 (+4.31%) | 293,300 |
24 Mar 2023 | USD | 17.52 | 17.96 | 17.39 | 17.87 | 17.87 | -0.05 (-0.28%) | 747,100 |
23 Mar 2023 | USD | 18.62 | 18.76 | 17.72 | 17.92 | 17.92 | -0.61 (-3.29%) | 644,300 |
22 Mar 2023 | USD | 19.29 | 19.29 | 18.52 | 18.53 | 18.53 | -0.68 (-3.54%) | 1,034,500 |
21 Mar 2023 | USD | 18.98 | 19.41 | 18.98 | 19.21 | 19.21 | +0.68 (+3.67%) | 640,300 |
20 Mar 2023 | USD | 18.06 | 18.68 | 18.06 | 18.53 | 18.53 | +0.58 (+3.23%) | 821,100 |