Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 19.82 | 19.82 | 18.82 | 19.31 | 19.31 | -0.68 (-3.40%) | 620,300 |
21 Apr 2023 | USD | 19.25 | 20.22 | 18.86 | 19.99 | 19.99 | +0.83 (+4.33%) | 966,500 |
20 Apr 2023 | USD | 18.99 | 19.48 | 18.625 | 19.16 | 19.16 | -0.02 (-0.10%) | 1,066,900 |
19 Apr 2023 | USD | 18.44 | 19.59 | 18.15 | 19.18 | 19.18 | +0.5 (+2.68%) | 1,031,700 |
18 Apr 2023 | USD | 19.08 | 19.34 | 18.43 | 18.68 | 18.68 | -0.28 (-1.48%) | 916,200 |
17 Apr 2023 | USD | 17.67 | 19.025 | 17.54 | 18.96 | 18.96 | +1.42 (+8.10%) | 1,419,500 |
14 Apr 2023 | USD | 18.32 | 18.38 | 17.325 | 17.54 | 17.54 | -0.92 (-4.98%) | 597,300 |
13 Apr 2023 | USD | 17.06 | 18.635 | 17.04 | 18.46 | 18.46 | +1.49 (+8.78%) | 1,110,900 |
12 Apr 2023 | USD | 17.94 | 17.94 | 16.94 | 16.97 | 16.97 | -0.73 (-4.12%) | 536,800 |
11 Apr 2023 | USD | 17.26 | 17.89 | 17.24 | 17.7 | 17.7 | +0.34 (+1.96%) | 647,600 |
10 Apr 2023 | USD | 17.33 | 17.86 | 17.18 | 17.36 | 17.36 | -0.21 (-1.20%) | 718,900 |
6 Apr 2023 | USD | 17.95 | 18.03 | 17.46 | 17.57 | 17.57 | -0.26 (-1.46%) | 594,400 |
5 Apr 2023 | USD | 17.81 | 18.215 | 17.6 | 17.83 | 17.83 | -0.06 (-0.34%) | 436,500 |
4 Apr 2023 | USD | 18.35 | 18.47 | 17.62 | 17.89 | 17.89 | -0.35 (-1.92%) | 595,500 |
3 Apr 2023 | USD | 18.18 | 18.51 | 17.76 | 18.24 | 18.24 | 0.0 (0.0%) | 724,600 |
31 Mar 2023 | USD | 17.55 | 18.51 | 17.55 | 18.24 | 18.24 | +0.78 (+4.47%) | 957,600 |
30 Mar 2023 | USD | 18.05 | 18.176 | 17.01 | 17.46 | 17.46 | -0.59 (-3.27%) | 854,200 |
29 Mar 2023 | USD | 17.9 | 18.13 | 17.57 | 18.05 | 18.05 | +0.43 (+2.44%) | 664,600 |
28 Mar 2023 | USD | 17.5 | 17.69 | 17.42 | 17.62 | 17.62 | -0.03 (-0.17%) | 551,600 |
27 Mar 2023 | USD | 17.7 | 18.17 | 17.49 | 17.65 | 17.65 | +0.03 (+0.17%) | 761,200 |
24 Mar 2023 | USD | 16.28 | 17.8 | 15.93 | 17.62 | 17.62 | +1.26 (+7.70%) | 1,435,500 |
23 Mar 2023 | USD | 16.16 | 16.59 | 16 | 16.36 | 16.36 | +0.4 (+2.51%) | 761,900 |
22 Mar 2023 | USD | 16.82 | 16.82 | 15.93 | 15.96 | 15.96 | -0.77 (-4.60%) | 1,019,500 |
21 Mar 2023 | USD | 16.49 | 16.965 | 16.23 | 16.73 | 16.73 | +0.19 (+1.15%) | 1,272,100 |
20 Mar 2023 | USD | 16.38 | 16.69 | 16.26 | 16.54 | 16.54 | +0.09 (+0.55%) | 1,808,000 |
17 Mar 2023 | USD | 16.83 | 16.94 | 16.1 | 16.45 | 16.45 | -0.51 (-3.01%) | 5,713,800 |
16 Mar 2023 | USD | 16.81 | 17.19 | 16.38 | 16.96 | 16.96 | 0.0 (0.0%) | 759,700 |
15 Mar 2023 | USD | 16.76 | 17.22 | 16.63 | 16.96 | 16.96 | -0.21 (-1.22%) | 709,400 |
14 Mar 2023 | USD | 17.51 | 17.765 | 16.845 | 17.17 | 17.17 | 0.0 (0.0%) | 769,900 |
13 Mar 2023 | USD | 16.57 | 17.58 | 16.57 | 17.17 | 17.17 | +0.62 (+3.75%) | 1,198,100 |