Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | USD | 20.43 | 21.755 | 19.96 | 21 | 21 | +0.37 (+1.79%) | 239,000 |
27 Apr 2023 | USD | 20.05 | 21.005 | 19.595 | 20.63 | 20.63 | +0.68 (+3.41%) | 233,100 |
26 Apr 2023 | USD | 19.93 | 20.62 | 19.61 | 19.95 | 19.95 | -0.03 (-0.15%) | 179,400 |
25 Apr 2023 | USD | 20.89 | 21.125 | 19.22 | 19.98 | 19.98 | -0.82 (-3.94%) | 275,300 |
24 Apr 2023 | USD | 21.18 | 21.485 | 20.59 | 20.8 | 20.8 | -0.42 (-1.98%) | 291,200 |
21 Apr 2023 | USD | 19.59 | 21.35 | 19.41 | 21.22 | 21.22 | +1.59 (+8.10%) | 460,900 |
20 Apr 2023 | USD | 20.22 | 20.54 | 19.5 | 19.63 | 19.63 | -0.73 (-3.59%) | 324,200 |
19 Apr 2023 | USD | 20.09 | 20.85 | 19.83 | 20.36 | 20.36 | +0.05 (+0.25%) | 272,400 |
18 Apr 2023 | USD | 20.03 | 20.38 | 19.21 | 20.31 | 20.31 | +0.39 (+1.96%) | 315,200 |
17 Apr 2023 | USD | 18.47 | 20.03 | 18.11 | 19.92 | 19.92 | +1.67 (+9.15%) | 419,900 |
14 Apr 2023 | USD | 18.26 | 18.58 | 17.67 | 18.25 | 18.25 | -0.07 (-0.38%) | 251,200 |
13 Apr 2023 | USD | 17.06 | 18.785 | 17.04 | 18.32 | 18.32 | +1.32 (+7.76%) | 421,800 |
12 Apr 2023 | USD | 17.48 | 18.02 | 16.95 | 17 | 17 | -0.27 (-1.56%) | 256,800 |
11 Apr 2023 | USD | 16.99 | 17.35 | 16.36 | 17.27 | 17.27 | +0.31 (+1.83%) | 359,100 |
10 Apr 2023 | USD | 16.99 | 17.31 | 15.66 | 16.96 | 16.96 | -0.19 (-1.11%) | 692,300 |
6 Apr 2023 | USD | 17.34 | 17.94 | 16.75 | 17.15 | 17.15 | -0.21 (-1.21%) | 344,800 |
5 Apr 2023 | USD | 17.76 | 18.085 | 17.02 | 17.36 | 17.36 | -0.48 (-2.69%) | 333,300 |
4 Apr 2023 | USD | 18.78 | 18.91 | 16.99 | 17.84 | 17.84 | -0.93 (-4.95%) | 391,500 |
3 Apr 2023 | USD | 19.05 | 20.22 | 18.18 | 18.77 | 18.77 | -0.1 (-0.53%) | 373,300 |
31 Mar 2023 | USD | 18.55 | 19.26 | 18.36 | 18.87 | 18.87 | +0.42 (+2.28%) | 534,500 |
30 Mar 2023 | USD | 19.75 | 20.11 | 18.25 | 18.45 | 18.45 | -1.11 (-5.67%) | 369,600 |
29 Mar 2023 | USD | 19.27 | 19.94 | 19.01 | 19.56 | 19.56 | +0.52 (+2.73%) | 292,300 |
28 Mar 2023 | USD | 20.3 | 20.69 | 19 | 19.04 | 19.04 | -1.27 (-6.25%) | 214,700 |
27 Mar 2023 | USD | 19.45 | 20.48 | 19.26 | 20.31 | 20.31 | +1.01 (+5.23%) | 303,000 |
24 Mar 2023 | USD | 20.63 | 20.63 | 19.03 | 19.3 | 19.3 | -1.45 (-6.99%) | 380,900 |
23 Mar 2023 | USD | 20.87 | 21.17 | 20.13 | 20.75 | 20.75 | +0.22 (+1.07%) | 290,200 |
22 Mar 2023 | USD | 21.73 | 21.84 | 20.43 | 20.53 | 20.53 | -1.21 (-5.57%) | 320,200 |
21 Mar 2023 | USD | 21.78 | 22.36 | 21.6 | 21.74 | 21.74 | +0.17 (+0.79%) | 201,000 |
20 Mar 2023 | USD | 20.99 | 21.86 | 20.44 | 21.57 | 21.57 | +0.67 (+3.21%) | 231,500 |
17 Mar 2023 | USD | 20.85 | 21.13 | 19.8 | 20.9 | 20.9 | -0.12 (-0.57%) | 752,200 |