Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 17.22 | 17.28 | 16.75 | 17.18 | 17.18 | -0.08 (-0.46%) | 3,411,800 |
24 Apr 2023 | USD | 17.12 | 17.41 | 17 | 17.26 | 17.26 | +0.14 (+0.82%) | 3,344,000 |
21 Apr 2023 | USD | 17.2 | 17.4 | 16.79 | 17.12 | 17.12 | -0.21 (-1.21%) | 4,071,300 |
20 Apr 2023 | USD | 17.61 | 17.68 | 17.26 | 17.33 | 17.33 | -0.2 (-1.14%) | 4,655,700 |
19 Apr 2023 | USD | 17.6 | 17.82 | 17.41 | 17.53 | 17.53 | -0.3 (-1.68%) | 5,122,500 |
18 Apr 2023 | USD | 17.97 | 18.13 | 17.74 | 17.83 | 17.83 | +0.01 (+0.06%) | 4,092,600 |
17 Apr 2023 | USD | 18.62 | 18.64 | 17.82 | 17.82 | 17.82 | -0.91 (-4.86%) | 6,641,900 |
14 Apr 2023 | USD | 19.11 | 19.38 | 18.36 | 18.73 | 18.73 | -0.76 (-3.90%) | 6,032,800 |
13 Apr 2023 | USD | 19.38 | 19.85 | 19.15 | 19.49 | 19.49 | +0.42 (+2.20%) | 6,880,800 |
12 Apr 2023 | USD | 19.3 | 19.44 | 18.75 | 19.07 | 19.07 | +0.15 (+0.79%) | 6,995,400 |
11 Apr 2023 | USD | 19.17 | 19.39 | 18.88 | 18.92 | 18.92 | -0.09 (-0.47%) | 5,835,200 |
10 Apr 2023 | USD | 19.11 | 19.17 | 18.82 | 19.01 | 19.01 | -0.4 (-2.06%) | 4,526,100 |
6 Apr 2023 | USD | 18.97 | 19.46 | 18.66 | 19.41 | 19.41 | +0.42 (+2.21%) | 5,089,000 |
5 Apr 2023 | USD | 19.27 | 19.48 | 18.86 | 18.99 | 18.99 | -0.08 (-0.42%) | 6,954,300 |
4 Apr 2023 | USD | 18.4 | 19.2 | 18.15 | 19.07 | 19.07 | +0.61 (+3.30%) | 8,334,600 |
3 Apr 2023 | USD | 18.27 | 18.75 | 18 | 18.46 | 18.46 | +0.26 (+1.43%) | 5,294,100 |
31 Mar 2023 | USD | 18.45 | 18.57 | 17.98 | 18.2 | 18.2 | -0.16 (-0.87%) | 9,708,700 |
30 Mar 2023 | USD | 18.58 | 18.73 | 18.34 | 18.36 | 18.36 | +0.02 (+0.11%) | 7,348,700 |
29 Mar 2023 | USD | 18.36 | 18.55 | 18.19 | 18.34 | 18.34 | -0.14 (-0.76%) | 3,638,300 |
28 Mar 2023 | USD | 18.15 | 18.5 | 17.69 | 18.48 | 18.48 | +0.41 (+2.27%) | 4,122,300 |
27 Mar 2023 | USD | 17.56 | 18.11 | 17.48 | 18.07 | 18.07 | +0.06 (+0.33%) | 2,414,000 |
24 Mar 2023 | USD | 18.12 | 18.41 | 17.81 | 18.01 | 18.01 | +0.06 (+0.33%) | 5,174,500 |
23 Mar 2023 | USD | 17.6 | 18.2 | 17.43 | 17.95 | 17.95 | +0.49 (+2.81%) | 5,083,600 |
22 Mar 2023 | USD | 17.08 | 17.77 | 16.97 | 17.46 | 17.46 | +0.42 (+2.46%) | 4,222,700 |
21 Mar 2023 | USD | 17.57 | 17.63 | 16.74 | 17.04 | 17.04 | -0.79 (-4.43%) | 5,197,800 |
20 Mar 2023 | USD | 17.78 | 18.04 | 17.65 | 17.83 | 17.83 | +0.25 (+1.42%) | 5,083,700 |
17 Mar 2023 | USD | 16.8 | 17.87 | 16.76 | 17.58 | 17.58 | +1.12 (+6.80%) | 9,002,000 |
16 Mar 2023 | USD | 16.81 | 16.86 | 16.24 | 16.46 | 16.46 | -0.32 (-1.91%) | 4,379,200 |
15 Mar 2023 | USD | 17.45 | 17.6 | 16.57 | 16.78 | 16.78 | -0.28 (-1.64%) | 5,238,700 |
14 Mar 2023 | USD | 16.85 | 17.23 | 16.59 | 17.06 | 17.06 | +0.28 (+1.67%) | 4,796,500 |