Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 19.02 | 19.31 | 18.97 | 19.21 | 19.21 | +0.02 (+0.10%) | 2,878,300 |
18 Apr 2023 | USD | 19.32 | 19.47 | 19.11 | 19.19 | 19.19 | -0.25 (-1.29%) | 3,867,300 |
17 Apr 2023 | USD | 19.14 | 19.59 | 19.06 | 19.44 | 19.44 | +0.24 (+1.25%) | 5,173,800 |
14 Apr 2023 | USD | 19.4 | 19.45 | 18.99 | 19.2 | 19.2 | -0.15 (-0.78%) | 3,193,200 |
13 Apr 2023 | USD | 19.19 | 19.41 | 19 | 19.35 | 19.35 | +0.17 (+0.89%) | 3,537,700 |
12 Apr 2023 | USD | 19.37 | 19.48 | 19.15 | 19.18 | 19.18 | +0.03 (+0.16%) | 4,114,200 |
11 Apr 2023 | USD | 18.88 | 19.3 | 18.82 | 19.15 | 19.15 | +0.32 (+1.70%) | 4,003,900 |
10 Apr 2023 | USD | 19.15 | 19.19 | 18.38 | 18.83 | 18.83 | -0.35 (-1.82%) | 5,068,300 |
6 Apr 2023 | USD | 19.4 | 19.43 | 19.1 | 19.18 | 19.18 | -0.13 (-0.67%) | 3,800,600 |
5 Apr 2023 | USD | 18.89 | 19.42 | 18.76 | 19.31 | 19.31 | +0.32 (+1.69%) | 4,963,900 |
4 Apr 2023 | USD | 19.05 | 19.05 | 18.64 | 18.99 | 18.99 | +0.14 (+0.74%) | 4,854,200 |
3 Apr 2023 | USD | 18.95 | 19.14 | 18.64 | 18.85 | 18.85 | -0.26 (-1.36%) | 5,426,800 |
31 Mar 2023 | USD | 18.85 | 19.15 | 18.73 | 19.11 | 19.11 | +0.3 (+1.59%) | 4,003,200 |
30 Mar 2023 | USD | 18.81 | 18.83 | 18.56 | 18.81 | 18.81 | -0.48 (-2.49%) | 4,208,900 |
29 Mar 2023 | USD | 19.17 | 19.31 | 19.01 | 19.29 | 19.29 | +0.37 (+1.96%) | 4,490,900 |
28 Mar 2023 | USD | 19.08 | 19.22 | 18.79 | 18.92 | 18.92 | -0.21 (-1.10%) | 4,413,600 |
27 Mar 2023 | USD | 19.14 | 19.32 | 18.85 | 19.13 | 19.13 | +0.2 (+1.06%) | 5,564,100 |
24 Mar 2023 | USD | 18.22 | 18.93 | 18.08 | 18.93 | 18.93 | +0.58 (+3.16%) | 6,866,400 |
23 Mar 2023 | USD | 18.36 | 19.21 | 18.25 | 18.35 | 18.35 | +0.1 (+0.55%) | 7,855,500 |
22 Mar 2023 | USD | 18.55 | 18.77 | 18.25 | 18.25 | 18.25 | -0.34 (-1.83%) | 5,284,200 |
21 Mar 2023 | USD | 18.67 | 18.79 | 18.52 | 18.59 | 18.59 | +0.24 (+1.31%) | 5,495,200 |
20 Mar 2023 | USD | 18.48 | 18.69 | 18.34 | 18.35 | 18.35 | -0.05 (-0.27%) | 5,516,300 |
17 Mar 2023 | USD | 18.87 | 18.89 | 18.34 | 18.4 | 18.4 | -0.47 (-2.49%) | 9,176,200 |
16 Mar 2023 | USD | 18.41 | 19.01 | 18.3 | 18.87 | 18.87 | +0.19 (+1.02%) | 8,941,300 |
15 Mar 2023 | USD | 18.61 | 18.95 | 18.3 | 18.68 | 18.68 | -0.24 (-1.27%) | 9,993,500 |
14 Mar 2023 | USD | 18.83 | 19.55 | 18.69 | 18.92 | 18.92 | +0.43 (+2.33%) | 6,998,000 |
13 Mar 2023 | USD | 18.18 | 18.77 | 17.55 | 18.49 | 18.49 | +0.09 (+0.49%) | 9,344,700 |
10 Mar 2023 | USD | 19.2 | 19.28 | 18.29 | 18.4 | 18.4 | -0.85 (-4.42%) | 8,339,500 |
9 Mar 2023 | USD | 20.39 | 20.52 | 19.25 | 19.25 | 19.25 | -1.12 (-5.50%) | 5,943,300 |
8 Mar 2023 | USD | 20.26 | 20.43 | 20.05 | 20.37 | 20.37 | +0.26 (+1.29%) | 4,452,500 |