Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 22 | 22.295 | 20.18 | 21.85 | 21.85 | +0.07 (+0.32%) | 441,000 |
18 Apr 2023 | USD | 21.6 | 22.25 | 20.46 | 21.78 | 21.78 | +0.58 (+2.74%) | 179,200 |
17 Apr 2023 | USD | 19.1 | 21.88 | 18.43 | 21.2 | 21.2 | +2.16 (+11.34%) | 709,500 |
14 Apr 2023 | USD | 19.5 | 20 | 17.82 | 19.04 | 19.04 | -0.36 (-1.86%) | 607,500 |
13 Apr 2023 | USD | 19.86 | 20.365 | 19.1 | 19.4 | 19.4 | -0.36 (-1.82%) | 499,500 |
12 Apr 2023 | USD | 20.5 | 22 | 19.62 | 19.76 | 19.76 | -1.2 (-5.73%) | 256,200 |
11 Apr 2023 | USD | 20.7 | 22.35 | 20.19 | 20.96 | 20.96 | +0.5 (+2.44%) | 227,500 |
10 Apr 2023 | USD | 21.5 | 21.5 | 19.9 | 20.46 | 20.46 | -0.62 (-2.94%) | 122,500 |
6 Apr 2023 | USD | 20.15 | 21.6 | 19.62 | 21.08 | 21.08 | +0.77 (+3.79%) | 82,000 |
5 Apr 2023 | USD | 18.68 | 20.71 | 18.51 | 20.31 | 20.31 | +1.3 (+6.84%) | 90,200 |
4 Apr 2023 | USD | 20.65 | 21.02 | 18.68 | 19.01 | 19.01 | -1.61 (-7.81%) | 412,800 |
3 Apr 2023 | USD | 21.48 | 21.99 | 20.52 | 20.62 | 20.62 | -0.77 (-3.60%) | 175,000 |
31 Mar 2023 | USD | 21.6 | 22.39 | 21.13 | 21.39 | 21.39 | -0.46 (-2.11%) | 427,900 |
30 Mar 2023 | USD | 22.07 | 22.47 | 21.33 | 21.85 | 21.85 | -0.15 (-0.68%) | 160,700 |
29 Mar 2023 | USD | 22.69 | 23.05 | 21.23 | 22 | 22 | -0.78 (-3.42%) | 301,000 |
28 Mar 2023 | USD | 23.44 | 23.44 | 21.88 | 22.78 | 22.78 | -0.39 (-1.68%) | 137,900 |
27 Mar 2023 | USD | 21.64 | 23.26 | 21.05 | 23.17 | 23.17 | +2.15 (+10.23%) | 181,700 |
24 Mar 2023 | USD | 22.13 | 22.18 | 20.14 | 21.02 | 21.02 | -1.11 (-5.02%) | 210,200 |
23 Mar 2023 | USD | 22 | 23.98 | 21.34 | 22.13 | 22.13 | +0.88 (+4.14%) | 281,700 |
22 Mar 2023 | USD | 22.82 | 22.82 | 20.8 | 21.25 | 21.25 | -0.76 (-3.45%) | 129,000 |
21 Mar 2023 | USD | 21.3 | 22.75 | 20.37 | 22.01 | 22.01 | +0.69 (+3.24%) | 466,500 |
20 Mar 2023 | USD | 22.2 | 22.25 | 18.12 | 21.32 | 21.32 | -1.82 (-7.87%) | 1,245,000 |
17 Mar 2023 | USD | 21.69 | 24.77 | 21.63 | 23.14 | 23.14 | +0.89 (+4%) | 415,000 |
16 Mar 2023 | USD | 19.97 | 23.56 | 19.9 | 22.25 | 22.25 | +1.94 (+9.55%) | 213,600 |
15 Mar 2023 | USD | 19.85 | 21.27 | 19.35 | 20.31 | 20.31 | +0.51 (+2.58%) | 184,300 |
14 Mar 2023 | USD | 22.22 | 23.49 | 19.8 | 19.8 | 19.8 | -2.38 (-10.73%) | 127,000 |
13 Mar 2023 | USD | 20.73 | 23.76 | 18.81 | 22.18 | 22.18 | +0.84 (+3.94%) | 270,200 |
10 Mar 2023 | USD | 22.31 | 23.757 | 19.77 | 21.34 | 21.34 | -0.85 (-3.83%) | 281,100 |
9 Mar 2023 | USD | 24.87 | 25.32 | 21.845 | 22.19 | 22.19 | -1.51 (-6.37%) | 306,900 |
8 Mar 2023 | USD | 23 | 25.32 | 22.51 | 23.7 | 23.7 | +0.83 (+3.63%) | 203,100 |