Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | USD | 15.01 | 15.36 | 14.82 | 15.15 | 15.15 | +0.34 (+2.30%) | 423,700 |
26 Apr 2023 | USD | 15.9 | 16 | 14.6 | 14.81 | 14.81 | +0.78 (+5.56%) | 695,600 |
25 Apr 2023 | USD | 15.16 | 15.16 | 13.95 | 14.03 | 14.03 | -1.28 (-8.36%) | 580,600 |
24 Apr 2023 | USD | 15.44 | 15.59 | 15.14 | 15.31 | 15.31 | -0.05 (-0.33%) | 268,800 |
21 Apr 2023 | USD | 15.18 | 15.47 | 14.97 | 15.36 | 15.36 | +0.33 (+2.20%) | 230,800 |
20 Apr 2023 | USD | 14.68 | 15.405 | 14.68 | 15.03 | 15.03 | -0.16 (-1.05%) | 140,200 |
19 Apr 2023 | USD | 15.18 | 16 | 14.6 | 15.19 | 15.19 | +1.49 (+10.88%) | 783,700 |
18 Apr 2023 | USD | 13.45 | 13.7 | 13.23 | 13.7 | 13.7 | +0.45 (+3.40%) | 214,900 |
17 Apr 2023 | USD | 13.49 | 13.625 | 12.9 | 13.25 | 13.25 | -0.35 (-2.57%) | 182,600 |
14 Apr 2023 | USD | 14.18 | 14.2 | 13.25 | 13.6 | 13.6 | -0.5 (-3.55%) | 209,700 |
13 Apr 2023 | USD | 14.5 | 14.5 | 13.96 | 14.1 | 14.1 | -0.02 (-0.14%) | 241,400 |
12 Apr 2023 | USD | 14.65 | 14.71 | 14.06 | 14.12 | 14.12 | -0.18 (-1.26%) | 478,800 |
11 Apr 2023 | USD | 14.7 | 14.7 | 14.27 | 14.3 | 14.3 | -0.35 (-2.39%) | 568,900 |
10 Apr 2023 | USD | 13.98 | 14.72 | 13.86 | 14.65 | 14.65 | +0.45 (+3.17%) | 473,100 |
6 Apr 2023 | USD | 14.13 | 14.87 | 14.05 | 14.2 | 14.2 | +0.2 (+1.43%) | 640,800 |
5 Apr 2023 | USD | 14.44 | 14.74 | 13.64 | 14 | 14 | -0.78 (-5.28%) | 728,900 |
4 Apr 2023 | USD | 15.35 | 15.43 | 14.43 | 14.78 | 14.78 | -0.56 (-3.65%) | 288,900 |
3 Apr 2023 | USD | 15.1 | 15.55 | 15.1 | 15.34 | 15.34 | +0.53 (+3.58%) | 684,600 |
31 Mar 2023 | USD | 15.28 | 15.65 | 14.8 | 14.81 | 14.81 | -0.19 (-1.27%) | 588,200 |
30 Mar 2023 | USD | 14.95 | 15.4 | 14.35 | 15 | 15 | +0.5 (+3.45%) | 500,400 |
29 Mar 2023 | USD | 14.37 | 14.69 | 13.85 | 14.5 | 14.5 | +0.42 (+2.98%) | 327,400 |
28 Mar 2023 | USD | 13.49 | 14.95 | 13.11 | 14.08 | 14.08 | +0.8 (+6.02%) | 509,100 |
27 Mar 2023 | USD | 14.3 | 14.82 | 13.1 | 13.28 | 13.28 | +0.24 (+1.84%) | 710,400 |
24 Mar 2023 | USD | 13.15 | 13.715 | 12.75 | 13.04 | 13.04 | -0.57 (-4.19%) | 609,900 |
23 Mar 2023 | USD | 14.62 | 14.74 | 12.85 | 13.61 | 13.61 | -0.42 (-2.99%) | 873,000 |
22 Mar 2023 | USD | 16.09 | 16.1 | 13.54 | 14.03 | 14.03 | -1.95 (-12.20%) | 1,835,400 |
21 Mar 2023 | USD | 14.5 | 16.39 | 13.94 | 15.98 | 15.98 | +2.97 (+22.83%) | 568,300 |
20 Mar 2023 | USD | 12.14 | 14 | 11.89 | 13.01 | 13.01 | +3.02 (+30.23%) | 1,685,700 |
17 Mar 2023 | USD | 12.05 | 12.495 | 9.9 | 9.99 | 9.99 | -3.28 (-24.72%) | 1,418,400 |
16 Mar 2023 | USD | 10.44 | 15.25 | 9.1 | 13.27 | 13.27 | +1.03 (+8.42%) | 2,332,000 |