Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 18.55 | 18.775 | 18.35 | 18.5 | 18.5 | -0.14 (-0.75%) | 2,430,800 |
18 Apr 2023 | USD | 18.56 | 18.9 | 18.42 | 18.64 | 18.64 | -0.01 (-0.05%) | 692,600 |
17 Apr 2023 | USD | 19 | 19.24 | 18.6 | 18.65 | 18.65 | -0.24 (-1.27%) | 558,100 |
14 Apr 2023 | USD | 18.78 | 19 | 18.63 | 18.89 | 18.89 | +0.05 (+0.27%) | 718,800 |
13 Apr 2023 | USD | 19.3 | 19.32 | 18.7 | 18.84 | 18.84 | -0.41 (-2.13%) | 824,900 |
12 Apr 2023 | USD | 19 | 19.44 | 18.66 | 19.25 | 19.25 | +0.22 (+1.16%) | 1,051,900 |
11 Apr 2023 | USD | 18.74 | 19.27 | 18.6 | 19.03 | 19.03 | +0.35 (+1.87%) | 3,549,500 |
10 Apr 2023 | USD | 18.21 | 18.88 | 18.2 | 18.68 | 18.68 | +0.36 (+1.97%) | 1,342,700 |
6 Apr 2023 | USD | 18.35 | 18.67 | 18.135 | 18.32 | 18.32 | -0.07 (-0.38%) | 976,100 |
5 Apr 2023 | USD | 18.62 | 18.889 | 18.05 | 18.39 | 18.39 | -0.33 (-1.76%) | 842,300 |
4 Apr 2023 | USD | 19.52 | 19.57 | 18.63 | 18.72 | 18.72 | -0.95 (-4.83%) | 505,900 |
3 Apr 2023 | USD | 19.61 | 19.92 | 19.39 | 19.67 | 19.67 | +0.03 (+0.15%) | 429,200 |
31 Mar 2023 | USD | 19.38 | 19.96 | 19.38 | 19.64 | 19.64 | +0.33 (+1.71%) | 623,000 |
30 Mar 2023 | USD | 19.6 | 19.67 | 19.25 | 19.31 | 19.31 | -0.07 (-0.36%) | 416,800 |
29 Mar 2023 | USD | 19.44 | 19.6 | 19.195 | 19.38 | 19.38 | +0.1 (+0.52%) | 464,200 |
28 Mar 2023 | USD | 18.74 | 19.34 | 18.53 | 19.28 | 19.28 | +0.6 (+3.21%) | 515,800 |
27 Mar 2023 | USD | 18.84 | 19.06 | 18.62 | 18.68 | 18.68 | +0.06 (+0.32%) | 643,300 |
24 Mar 2023 | USD | 18.77 | 18.85 | 18.255 | 18.62 | 18.62 | -0.3 (-1.59%) | 523,600 |
23 Mar 2023 | USD | 19.16 | 19.32 | 18.715 | 18.92 | 18.92 | -0.23 (-1.20%) | 534,500 |
22 Mar 2023 | USD | 19.25 | 19.66 | 19.02 | 19.15 | 19.15 | +0.02 (+0.10%) | 729,900 |
21 Mar 2023 | USD | 19.48 | 19.68 | 18.85 | 19.13 | 19.13 | -0.11 (-0.57%) | 1,178,900 |
20 Mar 2023 | USD | 19.59 | 19.76 | 18.97 | 19.24 | 19.24 | -0.3 (-1.54%) | 761,900 |
17 Mar 2023 | USD | 19.99 | 20.31 | 19.51 | 19.54 | 19.54 | -0.45 (-2.25%) | 3,440,600 |
16 Mar 2023 | USD | 19.43 | 20 | 19.4 | 19.99 | 19.99 | +0.4 (+2.04%) | 836,300 |
15 Mar 2023 | USD | 19.28 | 19.87 | 19.26 | 19.59 | 19.59 | -0.13 (-0.66%) | 1,002,300 |
14 Mar 2023 | USD | 20.18 | 20.56 | 19.435 | 19.72 | 19.72 | -0.03 (-0.15%) | 975,500 |
13 Mar 2023 | USD | 19.91 | 20.11 | 19.21 | 19.75 | 19.75 | -0.37 (-1.84%) | 988,400 |
10 Mar 2023 | USD | 20.76 | 20.81 | 20.12 | 20.12 | 20.12 | -0.69 (-3.32%) | 865,900 |
9 Mar 2023 | USD | 20.65 | 21.23 | 20.635 | 20.81 | 20.81 | +0.15 (+0.73%) | 774,000 |
8 Mar 2023 | USD | 20.62 | 20.77 | 20.365 | 20.66 | 20.66 | -0.02 (-0.10%) | 438,000 |