Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 14.9 | 15.13 | 14.52 | 14.73 | 14.73 | -0.01 (-0.07%) | 281,100 |
28 Apr 2023 | USD | 15.57 | 15.57 | 14.7 | 14.74 | 14.74 | -0.79 (-5.09%) | 323,000 |
27 Apr 2023 | USD | 16.22 | 16.43 | 15.44 | 15.53 | 15.53 | -0.6 (-3.72%) | 215,200 |
26 Apr 2023 | USD | 16.32 | 16.32 | 15.83 | 16.13 | 16.13 | -0.15 (-0.92%) | 253,000 |
25 Apr 2023 | USD | 16.84 | 16.85 | 16.27 | 16.28 | 16.28 | -0.64 (-3.78%) | 186,000 |
24 Apr 2023 | USD | 16.98 | 17.09 | 16.8 | 16.92 | 16.92 | -0.09 (-0.53%) | 136,300 |
21 Apr 2023 | USD | 16.83 | 17.14 | 16.71 | 17.01 | 17.01 | +0.11 (+0.65%) | 279,500 |
20 Apr 2023 | USD | 16.75 | 17.11 | 16.53 | 16.9 | 16.9 | +0.01 (+0.06%) | 201,400 |
19 Apr 2023 | USD | 17.58 | 17.6 | 16.85 | 16.89 | 16.89 | -0.86 (-4.85%) | 221,200 |
18 Apr 2023 | USD | 18.05 | 18.37 | 17.6 | 17.75 | 17.75 | -0.24 (-1.33%) | 207,600 |
17 Apr 2023 | USD | 18.08 | 18.25 | 17.96 | 17.99 | 17.99 | -0.11 (-0.61%) | 118,000 |
14 Apr 2023 | USD | 18.38 | 18.61 | 17.97 | 18.1 | 18.1 | -0.38 (-2.06%) | 205,300 |
13 Apr 2023 | USD | 18.15 | 18.6 | 18.15 | 18.48 | 18.48 | +0.48 (+2.67%) | 212,200 |
12 Apr 2023 | USD | 18.18 | 18.53 | 17.97 | 18 | 18 | 0.0 (0.0%) | 219,500 |
11 Apr 2023 | USD | 18.27 | 18.35 | 17.88 | 18 | 18 | -0.33 (-1.80%) | 192,100 |
10 Apr 2023 | USD | 17.47 | 18.45 | 17.36 | 18.33 | 18.33 | +0.67 (+3.79%) | 356,700 |
6 Apr 2023 | USD | 17.63 | 17.71 | 17.26 | 17.66 | 17.66 | +0.01 (+0.06%) | 95,900 |
5 Apr 2023 | USD | 17.96 | 17.96 | 17.1 | 17.65 | 17.65 | -0.37 (-2.05%) | 169,500 |
4 Apr 2023 | USD | 17.71 | 18.1 | 17.63 | 18.02 | 18.02 | +0.31 (+1.75%) | 149,100 |
3 Apr 2023 | USD | 17.48 | 17.87 | 17.15 | 17.71 | 17.71 | +0.21 (+1.20%) | 273,300 |
31 Mar 2023 | USD | 16.99 | 17.56 | 16.74 | 17.5 | 17.5 | +0.66 (+3.92%) | 399,700 |
30 Mar 2023 | USD | 17.14 | 17.26 | 16.68 | 16.84 | 16.84 | -0.24 (-1.41%) | 200,600 |
29 Mar 2023 | USD | 17.38 | 17.38 | 16.96 | 17.08 | 17.08 | -0.15 (-0.87%) | 144,300 |
28 Mar 2023 | USD | 17.58 | 17.64 | 17.2 | 17.23 | 17.23 | -0.39 (-2.21%) | 177,900 |
27 Mar 2023 | USD | 17.35 | 17.77 | 17.25 | 17.62 | 17.62 | +0.44 (+2.56%) | 191,700 |
24 Mar 2023 | USD | 17.54 | 18.13 | 17.05 | 17.18 | 17.18 | -0.52 (-2.94%) | 176,400 |
23 Mar 2023 | USD | 17.78 | 18.13 | 17.47 | 17.7 | 17.7 | +0.05 (+0.28%) | 233,400 |
22 Mar 2023 | USD | 17.31 | 18.02 | 17.06 | 17.65 | 17.65 | +0.38 (+2.20%) | 352,600 |
21 Mar 2023 | USD | 17.82 | 17.95 | 17.24 | 17.27 | 17.27 | -0.26 (-1.48%) | 229,600 |
20 Mar 2023 | USD | 18.14 | 18.32 | 17.23 | 17.53 | 17.53 | -0.73 (-4.00%) | 297,700 |