Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 14.04 | 14.16 | 13.89 | 14.15 | 14.15 | +0.07 (+0.50%) | 1,715,500 |
21 Apr 2023 | USD | 14.13 | 14.18 | 13.82 | 14.08 | 14.08 | +0.02 (+0.14%) | 2,969,600 |
20 Apr 2023 | USD | 14.35 | 14.4 | 13.95 | 14.06 | 14.06 | -0.46 (-3.17%) | 1,649,900 |
19 Apr 2023 | USD | 14.53 | 14.66 | 14.33 | 14.52 | 14.52 | -0.19 (-1.29%) | 3,130,100 |
18 Apr 2023 | USD | 14.44 | 14.83 | 14.35 | 14.71 | 14.71 | +0.33 (+2.29%) | 2,144,800 |
17 Apr 2023 | USD | 14.26 | 14.51 | 14.15 | 14.38 | 14.38 | +0.17 (+1.20%) | 1,547,700 |
14 Apr 2023 | USD | 14.48 | 14.6 | 14.01 | 14.21 | 14.21 | -0.19 (-1.32%) | 1,527,500 |
13 Apr 2023 | USD | 14.29 | 14.43 | 14.13 | 14.4 | 14.4 | +0.18 (+1.27%) | 1,650,600 |
12 Apr 2023 | USD | 14.59 | 14.62 | 14.15 | 14.22 | 14.22 | -0.14 (-0.97%) | 2,654,500 |
11 Apr 2023 | USD | 14.4 | 14.56 | 14.32 | 14.36 | 14.36 | -0.05 (-0.35%) | 1,702,400 |
10 Apr 2023 | USD | 13.97 | 14.52 | 13.92 | 14.41 | 14.41 | +0.4 (+2.86%) | 3,148,900 |
6 Apr 2023 | USD | 13.9 | 14.12 | 13.73 | 14.01 | 14.01 | +0.28 (+2.04%) | 2,207,200 |
5 Apr 2023 | USD | 13.82 | 13.98 | 13.66 | 13.73 | 13.73 | -0.25 (-1.79%) | 1,909,000 |
4 Apr 2023 | USD | 14.12 | 14.18 | 13.7 | 13.98 | 13.98 | -0.06 (-0.43%) | 2,311,500 |
3 Apr 2023 | USD | 14.11 | 14.21 | 13.75 | 14.04 | 14.04 | 0.0 (0.0%) | 2,270,700 |
31 Mar 2023 | USD | 13.77 | 14.07 | 13.73 | 14.04 | 14.04 | +0.43 (+3.16%) | 4,528,200 |
30 Mar 2023 | USD | 13.66 | 13.76 | 13.43 | 13.61 | 13.61 | +0.15 (+1.11%) | 1,930,100 |
29 Mar 2023 | USD | 13.31 | 13.47 | 13.28 | 13.46 | 13.46 | +0.37 (+2.83%) | 1,723,100 |
28 Mar 2023 | USD | 12.92 | 13.26 | 12.88 | 13.09 | 13.09 | -0.01 (-0.08%) | 2,777,200 |
27 Mar 2023 | USD | 13.12 | 13.24 | 12.92 | 13.1 | 13.1 | +0.19 (+1.47%) | 1,794,400 |
24 Mar 2023 | USD | 12.52 | 12.95 | 12.37 | 12.91 | 12.91 | +0.14 (+1.10%) | 2,730,800 |
23 Mar 2023 | USD | 12.86 | 13.23 | 12.72 | 12.77 | 12.77 | -0.06 (-0.47%) | 2,581,600 |
22 Mar 2023 | USD | 13.64 | 13.64 | 12.81 | 12.83 | 12.83 | -0.84 (-6.14%) | 4,548,300 |
21 Mar 2023 | USD | 13.97 | 14.04 | 13.61 | 13.67 | 13.67 | +0.04 (+0.29%) | 3,217,200 |
20 Mar 2023 | USD | 13.27 | 13.8 | 13.27 | 13.63 | 13.63 | +0.43 (+3.26%) | 3,965,000 |
17 Mar 2023 | USD | 13.56 | 13.61 | 13.02 | 13.2 | 13.2 | -0.4 (-2.94%) | 29,801,700 |
16 Mar 2023 | USD | 13.71 | 13.91 | 13.44 | 13.6 | 13.6 | -0.34 (-2.44%) | 2,549,500 |
15 Mar 2023 | USD | 13.64 | 14.07 | 13.57 | 13.94 | 13.94 | +0.01 (+0.07%) | 3,191,400 |
14 Mar 2023 | USD | 14.26 | 14.42 | 13.56 | 13.93 | 13.93 | +0.1 (+0.72%) | 4,447,500 |
13 Mar 2023 | USD | 13.76 | 14.13 | 13.64 | 13.83 | 13.83 | -0.05 (-0.36%) | 4,635,600 |