Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2023 | USD | 14.65 | 14.74 | 14.52 | 14.67 | 14.67 | -0.06 (-0.41%) | 565,100 |
19 Apr 2023 | USD | 14.53 | 14.77 | 14.35 | 14.73 | 14.73 | +0.11 (+0.75%) | 634,400 |
18 Apr 2023 | USD | 14.89 | 14.9 | 14.52 | 14.62 | 14.62 | -0.11 (-0.75%) | 460,600 |
17 Apr 2023 | USD | 14.63 | 14.88 | 14.57 | 14.73 | 14.73 | +0.11 (+0.75%) | 547,100 |
14 Apr 2023 | USD | 14.83 | 14.9 | 14.54 | 14.62 | 14.62 | -0.08 (-0.54%) | 402,600 |
13 Apr 2023 | USD | 14.67 | 14.81 | 14.54 | 14.7 | 14.7 | +0.17 (+1.17%) | 409,600 |
12 Apr 2023 | USD | 15.15 | 15.17 | 14.52 | 14.53 | 14.53 | -0.45 (-3.00%) | 409,300 |
11 Apr 2023 | USD | 15.11 | 15.2 | 14.97 | 14.98 | 14.98 | +0.04 (+0.27%) | 699,200 |
10 Apr 2023 | USD | 14.64 | 14.98 | 14.57 | 14.94 | 14.94 | +0.2 (+1.36%) | 725,300 |
6 Apr 2023 | USD | 15.07 | 15.14 | 14.67 | 14.74 | 14.74 | -0.2 (-1.34%) | 661,200 |
5 Apr 2023 | USD | 14.69 | 15.02 | 14.68 | 14.94 | 14.94 | +0.17 (+1.15%) | 935,500 |
4 Apr 2023 | USD | 15 | 15 | 14.64 | 14.77 | 14.77 | -0.14 (-0.94%) | 561,300 |
3 Apr 2023 | USD | 14.94 | 15.06 | 14.71 | 14.91 | 14.91 | 0.0 (0.0%) | 599,000 |
31 Mar 2023 | USD | 14.75 | 14.94 | 14.61 | 14.91 | 14.91 | +0.28 (+1.91%) | 541,800 |
30 Mar 2023 | USD | 15.05 | 15.16 | 14.53 | 14.63 | 14.63 | -0.23 (-1.55%) | 791,900 |
29 Mar 2023 | USD | 14.66 | 14.87 | 14.5 | 14.86 | 14.86 | +0.33 (+2.27%) | 987,700 |
28 Mar 2023 | USD | 14.37 | 14.63 | 14.33 | 14.53 | 14.53 | +0.07 (+0.48%) | 442,000 |
27 Mar 2023 | USD | 14.33 | 14.53 | 14.27 | 14.46 | 14.46 | +0.33 (+2.34%) | 304,200 |
24 Mar 2023 | USD | 13.75 | 14.14 | 13.69 | 14.13 | 14.13 | +0.21 (+1.51%) | 357,000 |
23 Mar 2023 | USD | 14.18 | 14.35 | 13.84 | 13.92 | 13.92 | -0.25 (-1.76%) | 418,500 |
22 Mar 2023 | USD | 14.56 | 14.73 | 14.15 | 14.17 | 14.17 | -0.35 (-2.41%) | 398,400 |
21 Mar 2023 | USD | 14.83 | 14.94 | 14.38 | 14.52 | 14.52 | -0.04 (-0.27%) | 662,700 |
20 Mar 2023 | USD | 14.36 | 14.73 | 14.35 | 14.56 | 14.56 | +0.25 (+1.75%) | 1,087,400 |
17 Mar 2023 | USD | 14.19 | 14.57 | 13.99 | 14.31 | 14.31 | +0.17 (+1.20%) | 2,659,200 |
16 Mar 2023 | USD | 13.83 | 14.25 | 13.66 | 14.14 | 14.14 | +0.14 (+1.00%) | 1,911,000 |
15 Mar 2023 | USD | 14.07 | 14.24 | 13.87 | 14 | 14 | -0.47 (-3.25%) | 1,023,500 |
14 Mar 2023 | USD | 14.64 | 14.79 | 14.24 | 14.47 | 14.47 | +0.19 (+1.33%) | 545,700 |
13 Mar 2023 | USD | 14.3 | 14.53 | 14.19 | 14.28 | 14.28 | -0.21 (-1.45%) | 750,500 |
10 Mar 2023 | USD | 14.38 | 14.52 | 14.15 | 14.49 | 14.49 | 0.0 (0.0%) | 646,500 |
9 Mar 2023 | USD | 15.12 | 15.14 | 14.41 | 14.49 | 14.49 | -0.58 (-3.85%) | 638,000 |