Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2023 | USD | 17.61 | 17.61 | 17.32 | 17.4 | 17.4 | -0.2 (-1.14%) | 244,100 |
17 Apr 2023 | USD | 17.49 | 17.62 | 17.33 | 17.6 | 17.6 | +0.1 (+0.57%) | 163,200 |
14 Apr 2023 | USD | 17.49 | 17.55 | 17.32 | 17.5 | 17.5 | +0.05 (+0.29%) | 308,700 |
13 Apr 2023 | USD | 17.24 | 17.45 | 16.91 | 17.45 | 17.45 | +0.21 (+1.22%) | 223,900 |
12 Apr 2023 | USD | 17.45 | 17.6 | 17.24 | 17.24 | 17.24 | +0.12 (+0.70%) | 257,500 |
11 Apr 2023 | USD | 17.11 | 17.29 | 16.95 | 17.12 | 17.12 | +0.01 (+0.06%) | 267,400 |
10 Apr 2023 | USD | 17.23 | 17.39 | 17.06 | 17.11 | 17.11 | -0.2 (-1.16%) | 298,200 |
6 Apr 2023 | USD | 17.39 | 17.45 | 17.22 | 17.31 | 17.31 | -0.09 (-0.52%) | 227,600 |
5 Apr 2023 | USD | 17.53 | 17.58 | 17.25 | 17.4 | 17.4 | -0.11 (-0.63%) | 291,000 |
4 Apr 2023 | USD | 17.51 | 17.51 | 17.28 | 17.51 | 17.51 | +0.05 (+0.29%) | 384,100 |
3 Apr 2023 | USD | 17.43 | 17.56 | 17.27 | 17.46 | 17.46 | +0.05 (+0.29%) | 276,900 |
31 Mar 2023 | USD | 17.2 | 17.42 | 17.14 | 17.41 | 17.41 | +0.29 (+1.69%) | 514,000 |
30 Mar 2023 | USD | 17.41 | 17.48 | 16.98 | 17.12 | 17.12 | -0.2 (-1.15%) | 162,000 |
29 Mar 2023 | USD | 17.41 | 17.48 | 17.23 | 17.32 | 17.32 | 0.0 (0.0%) | 208,900 |
28 Mar 2023 | USD | 17.34 | 17.5 | 17.23 | 17.32 | 17.32 | -0.08 (-0.46%) | 201,700 |
27 Mar 2023 | USD | 17.21 | 17.43 | 17.1 | 17.4 | 17.4 | +0.25 (+1.46%) | 372,900 |
24 Mar 2023 | USD | 16.64 | 17.16 | 16.61 | 17.15 | 17.15 | +0.46 (+2.76%) | 441,400 |
23 Mar 2023 | USD | 17.14 | 17.21 | 16.62 | 16.69 | 16.69 | -0.43 (-2.51%) | 380,100 |
22 Mar 2023 | USD | 17.57 | 17.63 | 17.11 | 17.12 | 17.12 | -0.49 (-2.78%) | 269,700 |
21 Mar 2023 | USD | 17.37 | 17.65 | 17.29 | 17.61 | 17.61 | +0.41 (+2.38%) | 325,600 |
20 Mar 2023 | USD | 17.13 | 17.58 | 17.07 | 17.2 | 17.2 | +0.12 (+0.70%) | 717,500 |
17 Mar 2023 | USD | 17.13 | 17.32 | 16.97 | 17.08 | 17.08 | -0.11 (-0.64%) | 1,373,900 |
16 Mar 2023 | USD | 16.7 | 17.24 | 16.59 | 17.19 | 17.19 | +0.32 (+1.90%) | 329,100 |
15 Mar 2023 | USD | 16.92 | 17.17 | 16.67 | 16.87 | 16.87 | -0.31 (-1.80%) | 434,200 |
14 Mar 2023 | USD | 17.12 | 17.26 | 16.99 | 17.18 | 17.18 | +0.33 (+1.96%) | 280,000 |
13 Mar 2023 | USD | 17.05 | 17.36 | 16.82 | 16.85 | 16.85 | -0.34 (-1.98%) | 310,300 |
10 Mar 2023 | USD | 17.34 | 17.53 | 17.07 | 17.19 | 17.19 | -0.25 (-1.43%) | 347,500 |
9 Mar 2023 | USD | 17.71 | 18.14 | 17.39 | 17.44 | 17.44 | -0.21 (-1.19%) | 338,600 |
8 Mar 2023 | USD | 17.82 | 17.82 | 17.45 | 17.65 | 17.65 | -0.2 (-1.12%) | 299,100 |
7 Mar 2023 | USD | 17.85 | 17.96 | 17.63 | 17.85 | 17.85 | +0.02 (+0.11%) | 442,400 |