Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 17.5 | 17.78 | 17.47 | 17.59 | 17.59 | +0.07 (+0.40%) | 210,700 |
28 Apr 2023 | USD | 17.4 | 17.7 | 17.4 | 17.52 | 17.52 | +0.13 (+0.75%) | 350,100 |
27 Apr 2023 | USD | 17.17 | 17.55 | 17.06 | 17.39 | 17.39 | +0.26 (+1.52%) | 248,700 |
26 Apr 2023 | USD | 17.03 | 17.19 | 17 | 17.13 | 17.13 | +0.01 (+0.06%) | 308,700 |
25 Apr 2023 | USD | 17.09 | 17.2 | 17.05 | 17.12 | 17.12 | -0.1 (-0.58%) | 232,600 |
24 Apr 2023 | USD | 17.11 | 17.28 | 17.1 | 17.22 | 17.22 | -0.01 (-0.06%) | 194,000 |
21 Apr 2023 | USD | 17.24 | 17.27 | 17.09 | 17.23 | 17.23 | -0.01 (-0.06%) | 259,100 |
20 Apr 2023 | USD | 17.31 | 17.44 | 17.18 | 17.24 | 17.24 | -0.13 (-0.75%) | 214,400 |
19 Apr 2023 | USD | 17.29 | 17.38 | 17.25 | 17.37 | 17.37 | +0.02 (+0.12%) | 186,800 |
18 Apr 2023 | USD | 17.55 | 17.64 | 17.19 | 17.35 | 17.35 | -0.17 (-0.97%) | 184,500 |
17 Apr 2023 | USD | 17.55 | 17.62 | 17.43 | 17.52 | 17.52 | -0.02 (-0.11%) | 203,900 |
14 Apr 2023 | USD | 17.73 | 17.81 | 17.5 | 17.54 | 17.54 | -0.21 (-1.18%) | 245,100 |
13 Apr 2023 | USD | 17.86 | 17.93 | 17.71 | 17.75 | 17.75 | -0.09 (-0.50%) | 204,200 |
12 Apr 2023 | USD | 18 | 18.05 | 17.75 | 17.84 | 17.84 | -0.09 (-0.50%) | 617,400 |
11 Apr 2023 | USD | 17.72 | 17.93 | 17.61 | 17.93 | 17.93 | +0.24 (+1.36%) | 604,100 |
10 Apr 2023 | USD | 17 | 17.94 | 16.55 | 17.69 | 17.69 | +1.27 (+7.73%) | 1,176,000 |
6 Apr 2023 | USD | 16.15 | 16.63 | 16.05 | 16.42 | 16.42 | +0.32 (+1.99%) | 475,000 |
5 Apr 2023 | USD | 16.17 | 16.17 | 15.94 | 16.1 | 16.1 | -0.08 (-0.49%) | 248,600 |
4 Apr 2023 | USD | 16.18 | 16.19 | 16 | 16.18 | 16.18 | +0.01 (+0.06%) | 259,800 |
3 Apr 2023 | USD | 16 | 16.19 | 15.95 | 16.17 | 16.17 | +0.17 (+1.06%) | 268,200 |
31 Mar 2023 | USD | 15.88 | 16.07 | 15.8 | 16 | 16 | +0.2 (+1.27%) | 282,900 |
30 Mar 2023 | USD | 15.74 | 15.84 | 15.69 | 15.8 | 15.8 | +0.07 (+0.45%) | 217,400 |
29 Mar 2023 | USD | 15.79 | 15.82 | 15.65 | 15.73 | 15.73 | -0.01 (-0.06%) | 185,100 |
28 Mar 2023 | USD | 15.65 | 15.88 | 15.65 | 15.74 | 15.74 | +0.09 (+0.58%) | 227,100 |
27 Mar 2023 | USD | 15.59 | 15.65 | 15.44 | 15.65 | 15.65 | +0.13 (+0.84%) | 320,500 |
24 Mar 2023 | USD | 15.01 | 15.65 | 14.98 | 15.52 | 15.52 | +0.4 (+2.65%) | 280,800 |
23 Mar 2023 | USD | 15.04 | 15.29 | 14.94 | 15.12 | 15.12 | +0.19 (+1.27%) | 238,100 |
22 Mar 2023 | USD | 15.1 | 15.39 | 14.93 | 14.93 | 14.93 | -0.1 (-0.67%) | 245,100 |
21 Mar 2023 | USD | 15.01 | 15.24 | 14.97 | 15.03 | 15.03 | +0.23 (+1.55%) | 750,800 |
20 Mar 2023 | USD | 14.68 | 15.1 | 14.61 | 14.8 | 14.8 | +0.24 (+1.65%) | 279,100 |