Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 17.35 | 17.61 | 16.98 | 17.19 | 17.19 | -0.54 (-3.05%) | 857,100 |
28 Apr 2023 | USD | 17.07 | 17.88 | 16.84 | 17.73 | 17.73 | +0.51 (+2.96%) | 680,900 |
27 Apr 2023 | USD | 16.83 | 17.4 | 16.71 | 17.22 | 17.22 | +0.41 (+2.44%) | 1,056,400 |
26 Apr 2023 | USD | 16.82 | 17.48 | 16.73 | 16.81 | 16.81 | -0.25 (-1.47%) | 944,600 |
25 Apr 2023 | USD | 17.44 | 17.56 | 17.04 | 17.06 | 17.06 | -0.71 (-4.00%) | 764,100 |
24 Apr 2023 | USD | 17.01 | 17.85 | 16.89 | 17.77 | 17.77 | +0.73 (+4.28%) | 610,400 |
21 Apr 2023 | USD | 17.64 | 17.64 | 17.04 | 17.04 | 17.04 | -0.53 (-3.02%) | 725,800 |
20 Apr 2023 | USD | 17.5 | 17.74 | 17.31 | 17.57 | 17.57 | -0.28 (-1.57%) | 800,700 |
19 Apr 2023 | USD | 17.93 | 18.13 | 17.47 | 17.85 | 17.85 | -0.34 (-1.87%) | 523,000 |
18 Apr 2023 | USD | 18.15 | 18.26 | 17.95 | 18.19 | 18.19 | 0.0 (0.0%) | 681,700 |
17 Apr 2023 | USD | 18.16 | 18.21 | 17.95 | 18.19 | 18.19 | +0.05 (+0.28%) | 418,300 |
14 Apr 2023 | USD | 18.24 | 18.32 | 17.88 | 18.14 | 18.14 | +0.09 (+0.50%) | 708,900 |
13 Apr 2023 | USD | 18.11 | 18.31 | 18.04 | 18.05 | 18.05 | -0.13 (-0.72%) | 628,600 |
12 Apr 2023 | USD | 17.96 | 18.33 | 17.84 | 18.18 | 18.18 | +0.41 (+2.31%) | 802,300 |
11 Apr 2023 | USD | 17.63 | 18.06 | 17.36 | 17.77 | 17.77 | +0.18 (+1.02%) | 593,400 |
10 Apr 2023 | USD | 17.21 | 17.91 | 17.21 | 17.59 | 17.59 | +0.4 (+2.33%) | 612,400 |
6 Apr 2023 | USD | 17.46 | 17.47 | 17.14 | 17.19 | 17.19 | -0.26 (-1.49%) | 462,800 |
5 Apr 2023 | USD | 17.5 | 17.62 | 17.06 | 17.45 | 17.45 | 0.0 (0.0%) | 607,900 |
4 Apr 2023 | USD | 18.3 | 18.3 | 17.15 | 17.45 | 17.45 | -0.86 (-4.70%) | 895,100 |
3 Apr 2023 | USD | 18.66 | 19 | 18.11 | 18.31 | 18.31 | +0.68 (+3.86%) | 1,121,600 |
31 Mar 2023 | USD | 17.65 | 17.77 | 17.43 | 17.63 | 17.63 | +0.18 (+1.03%) | 974,800 |
30 Mar 2023 | USD | 17.71 | 17.77 | 17.35 | 17.45 | 17.45 | -0.09 (-0.51%) | 734,900 |
29 Mar 2023 | USD | 17.82 | 17.82 | 17.25 | 17.54 | 17.54 | +0.06 (+0.34%) | 485,400 |
28 Mar 2023 | USD | 16.73 | 17.65 | 16.73 | 17.48 | 17.48 | +0.46 (+2.70%) | 698,000 |
27 Mar 2023 | USD | 16.63 | 17.18 | 16.27 | 17.02 | 17.02 | +0.83 (+5.13%) | 767,000 |
24 Mar 2023 | USD | 15.95 | 16.38 | 15.75 | 16.19 | 16.19 | -0.24 (-1.46%) | 870,500 |
23 Mar 2023 | USD | 17.18 | 17.36 | 16.2 | 16.43 | 16.43 | -0.51 (-3.01%) | 1,198,800 |
22 Mar 2023 | USD | 17.79 | 17.79 | 16.94 | 16.94 | 16.94 | -0.85 (-4.78%) | 1,093,500 |
21 Mar 2023 | USD | 17.88 | 18.18 | 17.6 | 17.79 | 17.79 | +0.72 (+4.22%) | 1,045,200 |
20 Mar 2023 | USD | 16.78 | 17.3 | 16.78 | 17.07 | 17.07 | +0.52 (+3.14%) | 1,289,000 |