Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 20.45 | 20.45 | 19.11 | 19.13 | 19.13 | -1.5 (-7.27%) | 14,800 |
28 Apr 2023 | USD | 19.8 | 20.66 | 19.8 | 20.63 | 20.63 | +0.81 (+4.09%) | 13,800 |
27 Apr 2023 | USD | 19.73 | 19.95 | 19.68 | 19.82 | 19.82 | +0.04 (+0.20%) | 4,100 |
26 Apr 2023 | USD | 20.08 | 20.08 | 19.773 | 19.78 | 19.78 | -0.23 (-1.15%) | 7,500 |
25 Apr 2023 | USD | 20.4 | 20.44 | 19.82 | 20.01 | 20.01 | -0.36 (-1.77%) | 6,300 |
24 Apr 2023 | USD | 20.29 | 20.45 | 20.2 | 20.37 | 20.37 | +0.12 (+0.59%) | 11,100 |
21 Apr 2023 | USD | 20.26 | 20.27 | 20.1 | 20.25 | 20.25 | -0.03 (-0.15%) | 6,900 |
20 Apr 2023 | USD | 20.2 | 20.82 | 20.16 | 20.28 | 20.28 | -0.12 (-0.59%) | 7,400 |
19 Apr 2023 | USD | 20.17 | 20.575 | 20.17 | 20.4 | 20.4 | +0.22 (+1.09%) | 7,700 |
18 Apr 2023 | USD | 20.725 | 20.725 | 20.18 | 20.18 | 20.18 | -0.42 (-2.04%) | 10,600 |
17 Apr 2023 | USD | 20.65 | 20.792 | 20.6 | 20.6 | 20.6 | -0.06 (-0.29%) | 7,800 |
14 Apr 2023 | USD | 20.7 | 20.865 | 20.6 | 20.66 | 20.66 | -0.01 (-0.05%) | 11,876 |
13 Apr 2023 | USD | 20.63 | 20.8 | 20.57 | 20.67 | 20.67 | +0.07 (+0.34%) | 4,400 |
12 Apr 2023 | USD | 20.71 | 20.82 | 20.55 | 20.6 | 20.6 | -0.235 (-1.13%) | 13,100 |
11 Apr 2023 | USD | 20.75 | 20.835 | 20.55 | 20.835 | 20.835 | +0.155 (+0.75%) | 11,300 |
10 Apr 2023 | USD | 20.74 | 20.8 | 20.52 | 20.68 | 20.68 | -0.16 (-0.77%) | 10,700 |
6 Apr 2023 | USD | 20.4 | 20.91 | 20.4 | 20.84 | 20.84 | +0.53 (+2.61%) | 13,600 |
5 Apr 2023 | USD | 20.25 | 20.5 | 20.25 | 20.31 | 20.31 | -0.03 (-0.15%) | 18,900 |
4 Apr 2023 | USD | 21 | 21 | 20.25 | 20.34 | 20.34 | -0.56 (-2.68%) | 26,100 |
3 Apr 2023 | USD | 21.37 | 21.44 | 20.686 | 20.9 | 20.9 | -0.12 (-0.57%) | 11,200 |
31 Mar 2023 | USD | 20.4 | 21.2 | 20.311 | 21.02 | 21.02 | +0.739 (+3.64%) | 20,000 |
30 Mar 2023 | USD | 20.5 | 20.5 | 20.25 | 20.281 | 20.281 | -0.019 (-0.09%) | 5,700 |
29 Mar 2023 | USD | 20.17 | 20.47 | 20.11 | 20.3 | 20.3 | +0.11 (+0.54%) | 8,300 |
28 Mar 2023 | USD | 20 | 20.2 | 19.8 | 20.19 | 20.19 | +0.46 (+2.33%) | 2,800 |
27 Mar 2023 | USD | 20.04 | 20.16 | 19.56 | 19.73 | 19.73 | -0.01 (-0.05%) | 6,300 |
24 Mar 2023 | USD | 19.36 | 19.745 | 19.2 | 19.74 | 19.74 | +0.46 (+2.39%) | 9,100 |
23 Mar 2023 | USD | 19.52 | 19.83 | 19.28 | 19.28 | 19.28 | -0.14 (-0.72%) | 9,500 |
22 Mar 2023 | USD | 19.43 | 19.955 | 19.42 | 19.42 | 19.42 | -0.04 (-0.21%) | 7,800 |
21 Mar 2023 | USD | 19.57 | 20.25 | 19.37 | 19.46 | 19.46 | +0.2 (+1.04%) | 16,700 |
20 Mar 2023 | USD | 19.937 | 20 | 19.26 | 19.26 | 19.26 | -0.15 (-0.77%) | 9,800 |