Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 19.69 | 20.17 | 19.23 | 19.48 | 19.48 | -0.24 (-1.22%) | 338,100 |
24 Apr 2023 | USD | 19.64 | 20 | 19.535 | 19.72 | 19.72 | -0.06 (-0.30%) | 246,000 |
21 Apr 2023 | USD | 19.45 | 19.938 | 19.45 | 19.78 | 19.78 | +0.29 (+1.49%) | 350,300 |
20 Apr 2023 | USD | 19.13 | 19.695 | 19.02 | 19.49 | 19.49 | +0.11 (+0.57%) | 403,100 |
19 Apr 2023 | USD | 19.12 | 19.76 | 19.01 | 19.38 | 19.38 | +0.07 (+0.36%) | 296,400 |
18 Apr 2023 | USD | 20.18 | 20.18 | 19.13 | 19.31 | 19.31 | -0.71 (-3.55%) | 306,800 |
17 Apr 2023 | USD | 19.68 | 20.49 | 19.46 | 20.02 | 20.02 | +0.47 (+2.40%) | 547,300 |
14 Apr 2023 | USD | 19.51 | 19.61 | 18.8 | 19.55 | 19.55 | +0.03 (+0.15%) | 357,900 |
13 Apr 2023 | USD | 18.57 | 19.79 | 18.52 | 19.52 | 19.52 | +1.05 (+5.68%) | 636,700 |
12 Apr 2023 | USD | 18.93 | 19.06 | 18.39 | 18.47 | 18.47 | -0.29 (-1.55%) | 381,300 |
11 Apr 2023 | USD | 19.03 | 19.26 | 18.63 | 18.76 | 18.76 | -0.2 (-1.05%) | 326,000 |
10 Apr 2023 | USD | 19.47 | 19.47 | 18.87 | 18.96 | 18.96 | -0.6 (-3.07%) | 581,400 |
6 Apr 2023 | USD | 19.37 | 20.05 | 19.19 | 19.56 | 19.56 | +0.15 (+0.77%) | 363,800 |
5 Apr 2023 | USD | 19.49 | 19.955 | 19.21 | 19.41 | 19.41 | -0.43 (-2.17%) | 764,800 |
4 Apr 2023 | USD | 20.18 | 20.575 | 19.5 | 19.84 | 19.84 | -0.35 (-1.73%) | 652,300 |
3 Apr 2023 | USD | 20.1 | 20.74 | 19.745 | 20.19 | 20.19 | +0.05 (+0.25%) | 616,300 |
31 Mar 2023 | USD | 19.83 | 20.19 | 19.63 | 20.14 | 20.14 | +0.34 (+1.72%) | 762,700 |
30 Mar 2023 | USD | 20.3 | 20.63 | 19.15 | 19.8 | 19.8 | -0.41 (-2.03%) | 560,800 |
29 Mar 2023 | USD | 20.31 | 20.59 | 19.7 | 20.21 | 20.21 | +0.14 (+0.70%) | 613,500 |
28 Mar 2023 | USD | 20.01 | 20.19 | 19.7 | 20.07 | 20.07 | -0.06 (-0.30%) | 291,000 |
27 Mar 2023 | USD | 19.97 | 20.27 | 19.78 | 20.13 | 20.13 | +0.19 (+0.95%) | 294,100 |
24 Mar 2023 | USD | 19.85 | 20.12 | 19.53 | 19.94 | 19.94 | -0.01 (-0.05%) | 484,000 |
23 Mar 2023 | USD | 18.96 | 20.05 | 18.54 | 19.95 | 19.95 | +1.25 (+6.68%) | 751,300 |
22 Mar 2023 | USD | 19.39 | 19.39 | 18.65 | 18.7 | 18.7 | -0.75 (-3.86%) | 389,500 |
21 Mar 2023 | USD | 19.5 | 19.95 | 19.33 | 19.45 | 19.45 | +0.15 (+0.78%) | 431,900 |
20 Mar 2023 | USD | 19.44 | 19.44 | 18.91 | 19.3 | 19.3 | -0.04 (-0.21%) | 321,600 |
17 Mar 2023 | USD | 19.45 | 19.57 | 18.79 | 19.34 | 19.34 | -0.41 (-2.08%) | 1,212,700 |
16 Mar 2023 | USD | 19.08 | 19.85 | 18.82 | 19.75 | 19.75 | +0.47 (+2.44%) | 464,200 |
15 Mar 2023 | USD | 19.44 | 19.73 | 19.14 | 19.28 | 19.28 | -0.61 (-3.07%) | 358,400 |
14 Mar 2023 | USD | 20 | 20.41 | 19.69 | 19.89 | 19.89 | +0.32 (+1.64%) | 456,300 |