Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 19.94 | 20.12 | 19.11 | 19.37 | 19.37 | -0.61 (-3.05%) | 1,231,600 |
28 Apr 2023 | USD | 19.71 | 20.05 | 19.58 | 19.98 | 19.98 | +0.14 (+0.71%) | 884,600 |
27 Apr 2023 | USD | 19.7 | 19.93 | 19.5 | 19.84 | 19.84 | +0.39 (+2.01%) | 1,054,600 |
26 Apr 2023 | USD | 19.88 | 19.98 | 19.38 | 19.45 | 19.45 | -0.12 (-0.61%) | 1,101,800 |
25 Apr 2023 | USD | 20.01 | 20.29 | 19.46 | 19.57 | 19.57 | -0.85 (-4.16%) | 1,485,600 |
24 Apr 2023 | USD | 19.16 | 20.46 | 19.1 | 20.42 | 20.42 | +1.38 (+7.25%) | 2,403,000 |
21 Apr 2023 | USD | 19.39 | 19.5 | 18.91 | 19.04 | 19.04 | -0.26 (-1.35%) | 2,028,900 |
20 Apr 2023 | USD | 19.49 | 19.82 | 19.21 | 19.3 | 19.3 | -0.85 (-4.22%) | 1,470,000 |
19 Apr 2023 | USD | 19.96 | 20.24 | 19.74 | 20.15 | 20.15 | -0.2 (-0.98%) | 975,900 |
18 Apr 2023 | USD | 20.74 | 20.74 | 20.04 | 20.35 | 20.35 | -0.2 (-0.97%) | 1,334,400 |
17 Apr 2023 | USD | 20.39 | 20.81 | 20.21 | 20.55 | 20.55 | +0.16 (+0.78%) | 1,331,100 |
14 Apr 2023 | USD | 20.26 | 21.26 | 20.14 | 20.39 | 20.39 | +0.25 (+1.24%) | 2,556,100 |
13 Apr 2023 | USD | 19.55 | 20.32 | 19.5 | 20.14 | 20.14 | +0.81 (+4.19%) | 1,408,800 |
12 Apr 2023 | USD | 20.02 | 20.16 | 19.31 | 19.33 | 19.33 | -0.41 (-2.08%) | 2,012,600 |
11 Apr 2023 | USD | 19.3 | 19.99 | 19.28 | 19.74 | 19.74 | +0.62 (+3.24%) | 1,918,300 |
10 Apr 2023 | USD | 18.7 | 19.14 | 18.51 | 19.12 | 19.12 | +0.14 (+0.74%) | 2,186,000 |
6 Apr 2023 | USD | 19.36 | 19.37 | 18.43 | 18.98 | 18.98 | -0.39 (-2.01%) | 2,827,600 |
5 Apr 2023 | USD | 20.77 | 20.77 | 19.2 | 19.37 | 19.37 | -1.63 (-7.76%) | 3,572,500 |
4 Apr 2023 | USD | 21.52 | 21.57 | 20.77 | 21 | 21 | -0.51 (-2.37%) | 1,505,600 |
3 Apr 2023 | USD | 21.84 | 22.14 | 21.17 | 21.51 | 21.51 | -0.25 (-1.15%) | 1,735,100 |
31 Mar 2023 | USD | 21.58 | 21.86 | 21.31 | 21.76 | 21.76 | +0.33 (+1.54%) | 2,200,600 |
30 Mar 2023 | USD | 21.55 | 21.73 | 20.99 | 21.43 | 21.43 | +0.2 (+0.94%) | 1,751,900 |
29 Mar 2023 | USD | 21.49 | 21.55 | 20.83 | 21.23 | 21.23 | -0.03 (-0.14%) | 2,135,000 |
28 Mar 2023 | USD | 21.49 | 22.11 | 21.12 | 21.26 | 21.26 | +0.51 (+2.46%) | 2,356,000 |
27 Mar 2023 | USD | 20.9 | 21 | 20.43 | 20.75 | 20.75 | +0.04 (+0.19%) | 1,075,900 |
24 Mar 2023 | USD | 20.35 | 20.79 | 19.92 | 20.71 | 20.71 | +0.12 (+0.58%) | 1,181,200 |
23 Mar 2023 | USD | 20.65 | 21.47 | 20.36 | 20.59 | 20.59 | +0.16 (+0.78%) | 1,560,100 |
22 Mar 2023 | USD | 20.85 | 21.08 | 20.41 | 20.43 | 20.43 | -0.35 (-1.68%) | 1,673,900 |
21 Mar 2023 | USD | 20.63 | 20.97 | 20.21 | 20.78 | 20.78 | +0.41 (+2.01%) | 1,841,300 |
20 Mar 2023 | USD | 20.31 | 20.51 | 19.96 | 20.37 | 20.37 | +0.23 (+1.14%) | 1,572,700 |