Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 16.79 | 17.7 | 16.7 | 17.31 | 17.31 | +0.51 (+3.04%) | 729,600 |
28 Apr 2023 | USD | 16.48 | 16.92 | 16.126 | 16.8 | 16.8 | +0.24 (+1.45%) | 934,400 |
27 Apr 2023 | USD | 16.84 | 16.84 | 16.475 | 16.56 | 16.56 | -0.08 (-0.48%) | 681,900 |
26 Apr 2023 | USD | 16.84 | 17.08 | 16.58 | 16.64 | 16.64 | -0.13 (-0.78%) | 447,100 |
25 Apr 2023 | USD | 17.62 | 17.62 | 16.61 | 16.77 | 16.77 | -1.04 (-5.84%) | 839,900 |
24 Apr 2023 | USD | 17.97 | 18.15 | 17.635 | 17.81 | 17.81 | -0.16 (-0.89%) | 458,500 |
21 Apr 2023 | USD | 17.8 | 18.01 | 17.68 | 17.97 | 17.97 | +0.09 (+0.50%) | 378,100 |
20 Apr 2023 | USD | 17.68 | 18.12 | 17.68 | 17.88 | 17.88 | +0.02 (+0.11%) | 618,300 |
19 Apr 2023 | USD | 18.18 | 18.18 | 17.74 | 17.86 | 17.86 | -0.13 (-0.72%) | 605,100 |
18 Apr 2023 | USD | 17.57 | 18.06 | 17.53 | 17.99 | 17.99 | +0.58 (+3.33%) | 730,600 |
17 Apr 2023 | USD | 17.35 | 17.52 | 17.25 | 17.41 | 17.41 | +0.16 (+0.93%) | 417,600 |
14 Apr 2023 | USD | 17.52 | 17.71 | 17.12 | 17.25 | 17.25 | -0.29 (-1.65%) | 387,200 |
13 Apr 2023 | USD | 17.5 | 17.76 | 17.45 | 17.54 | 17.54 | +0.27 (+1.56%) | 349,900 |
12 Apr 2023 | USD | 17.82 | 17.85 | 17.2 | 17.27 | 17.27 | -0.18 (-1.03%) | 731,300 |
11 Apr 2023 | USD | 17.33 | 17.56 | 17.07 | 17.45 | 17.45 | +0.3 (+1.75%) | 792,300 |
10 Apr 2023 | USD | 16.66 | 17.17 | 16.64 | 17.15 | 17.15 | +0.25 (+1.48%) | 743,600 |
6 Apr 2023 | USD | 16.33 | 16.91 | 16.31 | 16.9 | 16.9 | +0.41 (+2.49%) | 992,900 |
5 Apr 2023 | USD | 16.82 | 17.01 | 16.28 | 16.49 | 16.49 | -0.45 (-2.66%) | 1,057,500 |
4 Apr 2023 | USD | 17.22 | 17.62 | 16.9 | 16.94 | 16.94 | -0.17 (-0.99%) | 800,300 |
3 Apr 2023 | USD | 16.93 | 17.13 | 16.8 | 17.11 | 17.11 | +0.16 (+0.94%) | 833,000 |
31 Mar 2023 | USD | 16.76 | 17.13 | 16.54 | 16.95 | 16.95 | +0.22 (+1.32%) | 1,876,500 |
30 Mar 2023 | USD | 16.8 | 17.13 | 16.692 | 16.73 | 16.73 | +0.12 (+0.72%) | 1,612,500 |
29 Mar 2023 | USD | 16.58 | 16.85 | 16.44 | 16.61 | 16.61 | +0.26 (+1.59%) | 1,089,400 |
28 Mar 2023 | USD | 16.35 | 16.58 | 16.225 | 16.35 | 16.35 | -0.06 (-0.37%) | 510,000 |
27 Mar 2023 | USD | 16.45 | 16.64 | 16 | 16.41 | 16.41 | -0.47 (-2.78%) | 1,151,300 |
24 Mar 2023 | USD | 16.4 | 16.97 | 16.4 | 16.88 | 16.88 | +0.32 (+1.93%) | 839,700 |
23 Mar 2023 | USD | 16.53 | 17.03 | 16.445 | 16.56 | 16.56 | +0.01 (+0.06%) | 979,700 |
22 Mar 2023 | USD | 16.8 | 16.89 | 16.22 | 16.55 | 16.55 | -0.23 (-1.37%) | 1,873,600 |
21 Mar 2023 | USD | 16.28 | 17.01 | 16.059 | 16.78 | 16.78 | +0.7 (+4.35%) | 1,438,100 |
20 Mar 2023 | USD | 16.11 | 16.32 | 15.77 | 16.08 | 16.08 | +0.08 (+0.50%) | 1,536,200 |