Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 17.02 | 17.25 | 16.66 | 16.86 | 16.86 | -0.15 (-0.88%) | 833,900 |
28 Apr 2023 | USD | 16.85 | 17.19 | 16.85 | 17.01 | 17.01 | +0.24 (+1.43%) | 389,200 |
27 Apr 2023 | USD | 16.57 | 16.77 | 16.31 | 16.77 | 16.77 | +0.4 (+2.44%) | 341,600 |
26 Apr 2023 | USD | 16.67 | 16.86 | 16.33 | 16.37 | 16.37 | -0.44 (-2.62%) | 353,100 |
25 Apr 2023 | USD | 17.24 | 17.37 | 16.81 | 16.81 | 16.81 | -0.64 (-3.67%) | 471,800 |
24 Apr 2023 | USD | 17.42 | 17.65 | 17.29 | 17.45 | 17.45 | +0.1 (+0.58%) | 406,700 |
21 Apr 2023 | USD | 17.12 | 17.41 | 17.09 | 17.35 | 17.35 | +0.21 (+1.23%) | 498,300 |
20 Apr 2023 | USD | 17.65 | 17.88 | 17.13 | 17.14 | 17.14 | -0.63 (-3.55%) | 581,300 |
19 Apr 2023 | USD | 17.83 | 17.92 | 17.56 | 17.77 | 17.77 | -0.17 (-0.95%) | 612,900 |
18 Apr 2023 | USD | 18.53 | 18.58 | 17.9 | 17.94 | 17.94 | -0.55 (-2.97%) | 630,700 |
17 Apr 2023 | USD | 18.07 | 18.52 | 17.95 | 18.49 | 18.49 | +0.5 (+2.78%) | 683,700 |
14 Apr 2023 | USD | 18.45 | 18.78 | 17.85 | 17.99 | 17.99 | -0.49 (-2.65%) | 615,700 |
13 Apr 2023 | USD | 18.37 | 18.55 | 18.29 | 18.48 | 18.48 | +0.14 (+0.76%) | 603,000 |
12 Apr 2023 | USD | 18.79 | 18.96 | 18.28 | 18.34 | 18.34 | -0.22 (-1.19%) | 792,900 |
11 Apr 2023 | USD | 18.23 | 18.72 | 18.23 | 18.56 | 18.56 | +0.39 (+2.15%) | 1,152,500 |
10 Apr 2023 | USD | 18.34 | 18.68 | 18.11 | 18.17 | 18.17 | -0.19 (-1.03%) | 609,100 |
6 Apr 2023 | USD | 18.6 | 18.63 | 18.32 | 18.36 | 18.36 | -0.13 (-0.70%) | 407,400 |
5 Apr 2023 | USD | 18.85 | 18.91 | 18.44 | 18.49 | 18.49 | -0.52 (-2.74%) | 590,600 |
4 Apr 2023 | USD | 20.25 | 20.25 | 18.97 | 19.01 | 19.01 | -1.25 (-6.17%) | 672,200 |
3 Apr 2023 | USD | 20.51 | 20.73 | 20.11 | 20.26 | 20.26 | -0.19 (-0.93%) | 441,400 |
31 Mar 2023 | USD | 20.2 | 20.46 | 19.96 | 20.45 | 20.45 | +0.47 (+2.35%) | 700,800 |
30 Mar 2023 | USD | 20.17 | 20.49 | 19.9 | 19.98 | 19.98 | 0.0 (0.0%) | 415,100 |
29 Mar 2023 | USD | 20.36 | 20.39 | 19.66 | 19.98 | 19.98 | -0.18 (-0.89%) | 505,900 |
28 Mar 2023 | USD | 20.24 | 20.46 | 19.92 | 20.16 | 20.16 | -0.24 (-1.18%) | 520,300 |
27 Mar 2023 | USD | 20.18 | 20.57 | 19.89 | 20.4 | 20.4 | +0.46 (+2.31%) | 609,800 |
24 Mar 2023 | USD | 19.52 | 19.96 | 19.41 | 19.94 | 19.94 | +0.21 (+1.06%) | 778,500 |
23 Mar 2023 | USD | 19.38 | 20.51 | 18.5 | 19.73 | 19.73 | -0.91 (-4.41%) | 1,039,600 |
22 Mar 2023 | USD | 20.77 | 21.27 | 20.59 | 20.64 | 20.64 | -0.18 (-0.86%) | 588,300 |
21 Mar 2023 | USD | 20.74 | 21.37 | 20.72 | 20.82 | 20.82 | +0.43 (+2.11%) | 610,700 |
20 Mar 2023 | USD | 21.05 | 21.49 | 20.18 | 20.39 | 20.39 | -0.42 (-2.02%) | 719,800 |