Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 18.29 | 18.34 | 18 | 18.18 | 18.18 | -0.07 (-0.38%) | 1,711,400 |
21 Apr 2023 | USD | 18.36 | 18.36 | 18.11 | 18.25 | 18.25 | -0.08 (-0.44%) | 1,959,700 |
20 Apr 2023 | USD | 18.54 | 18.632 | 18.28 | 18.33 | 18.33 | -0.31 (-1.66%) | 2,262,100 |
19 Apr 2023 | USD | 18.31 | 18.705 | 18.265 | 18.64 | 18.64 | +0.3 (+1.64%) | 3,149,200 |
18 Apr 2023 | USD | 18.33 | 18.38 | 18.09 | 18.34 | 18.34 | +0.17 (+0.94%) | 2,349,400 |
17 Apr 2023 | USD | 17.96 | 18.2 | 17.94 | 18.17 | 18.17 | +0.24 (+1.34%) | 1,563,400 |
14 Apr 2023 | USD | 18.03 | 18.11 | 17.8 | 17.93 | 17.93 | -0.13 (-0.72%) | 2,289,300 |
13 Apr 2023 | USD | 18.17 | 18.2 | 17.855 | 18.06 | 18.06 | +0.04 (+0.22%) | 4,428,000 |
12 Apr 2023 | USD | 18.47 | 18.5 | 17.825 | 18.02 | 18.02 | -0.58 (-3.12%) | 6,966,200 |
11 Apr 2023 | USD | 18.4 | 18.69 | 18.33 | 18.6 | 18.6 | +0.28 (+1.53%) | 2,878,200 |
10 Apr 2023 | USD | 18.05 | 18.34 | 17.97 | 18.32 | 18.32 | +0.19 (+1.05%) | 2,169,400 |
6 Apr 2023 | USD | 18.03 | 18.24 | 17.965 | 18.13 | 18.13 | +0.08 (+0.44%) | 2,177,900 |
5 Apr 2023 | USD | 18.18 | 18.25 | 17.85 | 18.05 | 18.05 | -0.27 (-1.47%) | 2,771,800 |
4 Apr 2023 | USD | 18.48 | 18.54 | 18.14 | 18.32 | 18.32 | -0.12 (-0.65%) | 2,113,800 |
3 Apr 2023 | USD | 18.38 | 18.57 | 18.285 | 18.44 | 18.44 | -0.19 (-1.02%) | 2,985,300 |
31 Mar 2023 | USD | 18.4 | 18.64 | 18.37 | 18.63 | 18.63 | +0.33 (+1.80%) | 2,037,200 |
30 Mar 2023 | USD | 18.26 | 18.47 | 18.26 | 18.3 | 18.3 | +0.24 (+1.33%) | 2,619,500 |
29 Mar 2023 | USD | 17.88 | 18.08 | 17.8 | 18.06 | 18.06 | +0.38 (+2.15%) | 2,405,400 |
28 Mar 2023 | USD | 17.46 | 17.72 | 17.46 | 17.68 | 17.68 | +0.16 (+0.91%) | 1,453,000 |
27 Mar 2023 | USD | 17.45 | 17.62 | 17.33 | 17.52 | 17.52 | +0.23 (+1.33%) | 1,866,000 |
24 Mar 2023 | USD | 17.17 | 17.33 | 17 | 17.29 | 17.29 | -0.05 (-0.29%) | 4,599,200 |
23 Mar 2023 | USD | 17.68 | 17.875 | 17.18 | 17.34 | 17.34 | -0.18 (-1.03%) | 5,172,300 |
22 Mar 2023 | USD | 18.04 | 18.04 | 17.51 | 17.52 | 17.52 | -0.42 (-2.34%) | 3,471,100 |
21 Mar 2023 | USD | 17.84 | 18.06 | 17.83 | 17.94 | 17.94 | +0.41 (+2.34%) | 1,909,000 |
20 Mar 2023 | USD | 17.53 | 17.745 | 17.425 | 17.53 | 17.53 | +0.01 (+0.06%) | 2,677,300 |
17 Mar 2023 | USD | 17.71 | 17.74 | 17.355 | 17.52 | 17.52 | -0.34 (-1.90%) | 3,601,800 |
16 Mar 2023 | USD | 17.43 | 17.88 | 17.31 | 17.86 | 17.86 | +0.31 (+1.77%) | 4,597,000 |
15 Mar 2023 | USD | 17.93 | 17.94 | 17.27 | 17.55 | 17.55 | -0.79 (-4.31%) | 6,669,000 |
14 Mar 2023 | USD | 18.73 | 18.8 | 18.15 | 18.34 | 18.34 | -0.11 (-0.60%) | 4,379,700 |
13 Mar 2023 | USD | 18.82 | 18.88 | 18.37 | 18.45 | 18.45 | -0.71 (-3.71%) | 7,759,200 |