Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 17.34 | 17.4 | 17.14 | 17.29 | 17.29 | -0.06 (-0.35%) | 147,300 |
18 Apr 2023 | USD | 17.57 | 17.57 | 17.1 | 17.35 | 17.35 | -0.22 (-1.25%) | 174,800 |
17 Apr 2023 | USD | 17.48 | 17.62 | 17.35 | 17.57 | 17.57 | +0.09 (+0.51%) | 144,900 |
14 Apr 2023 | USD | 18.12 | 18.27 | 17.29 | 17.48 | 17.48 | -0.72 (-3.96%) | 171,900 |
13 Apr 2023 | USD | 18 | 18.37 | 17.86 | 18.2 | 18.2 | +0.26 (+1.45%) | 192,400 |
12 Apr 2023 | USD | 18.28 | 18.34 | 17.78 | 17.94 | 17.94 | -0.14 (-0.77%) | 167,400 |
11 Apr 2023 | USD | 18.3 | 18.41 | 17.89 | 18.08 | 18.08 | -0.26 (-1.42%) | 211,400 |
10 Apr 2023 | USD | 18.07 | 18.38 | 17.92 | 18.34 | 18.34 | +0.31 (+1.72%) | 405,200 |
6 Apr 2023 | USD | 17.72 | 18.06 | 17.65 | 18.03 | 18.03 | +0.35 (+1.98%) | 224,900 |
5 Apr 2023 | USD | 17.79 | 17.87 | 17.56 | 17.68 | 17.68 | -0.14 (-0.79%) | 175,500 |
4 Apr 2023 | USD | 18.77 | 18.77 | 17.63 | 17.82 | 17.82 | -0.69 (-3.73%) | 139,300 |
3 Apr 2023 | USD | 18.35 | 18.64 | 18.12 | 18.51 | 18.51 | +0.22 (+1.20%) | 302,900 |
31 Mar 2023 | USD | 18.1 | 18.32 | 18.02 | 18.29 | 18.29 | +0.26 (+1.44%) | 332,600 |
30 Mar 2023 | USD | 17.97 | 18.24 | 17.85 | 18.03 | 18.03 | +0.16 (+0.90%) | 186,000 |
29 Mar 2023 | USD | 17.71 | 17.92 | 17.6 | 17.87 | 17.87 | +0.37 (+2.11%) | 335,200 |
28 Mar 2023 | USD | 17.27 | 17.75 | 17.1 | 17.5 | 17.5 | +0.04 (+0.23%) | 365,500 |
27 Mar 2023 | USD | 17.89 | 18.1 | 17.38 | 17.46 | 17.46 | -0.3 (-1.69%) | 300,800 |
24 Mar 2023 | USD | 17.9 | 17.98 | 17.6 | 17.76 | 17.76 | -0.3 (-1.66%) | 240,200 |
23 Mar 2023 | USD | 18.27 | 18.43 | 18.02 | 18.06 | 18.06 | -0.15 (-0.82%) | 193,400 |
22 Mar 2023 | USD | 18.51 | 18.62 | 18.18 | 18.21 | 18.21 | -0.26 (-1.41%) | 188,600 |
21 Mar 2023 | USD | 18.76 | 18.87 | 18.26 | 18.47 | 18.47 | -0.08 (-0.43%) | 156,800 |
20 Mar 2023 | USD | 18.37 | 19 | 18.2 | 18.55 | 18.55 | +0.37 (+2.04%) | 206,900 |
17 Mar 2023 | USD | 18.38 | 18.44 | 18.12 | 18.18 | 18.18 | -0.47 (-2.52%) | 774,300 |
16 Mar 2023 | USD | 18.3 | 18.65 | 18.17 | 18.65 | 18.65 | +0.08 (+0.43%) | 269,500 |
15 Mar 2023 | USD | 18.49 | 18.63 | 18.29 | 18.57 | 18.57 | -0.36 (-1.90%) | 210,200 |
14 Mar 2023 | USD | 19.13 | 19.31 | 18.83 | 18.93 | 18.93 | +0.26 (+1.39%) | 248,600 |
13 Mar 2023 | USD | 18.8 | 18.92 | 18.56 | 18.67 | 18.67 | -0.41 (-2.15%) | 233,900 |
10 Mar 2023 | USD | 19.57 | 19.57 | 18.75 | 19.08 | 19.08 | -0.61 (-3.10%) | 338,400 |
9 Mar 2023 | USD | 19.9 | 20.06 | 19.67 | 19.69 | 19.69 | -0.22 (-1.10%) | 214,200 |
8 Mar 2023 | USD | 20.17 | 20.17 | 19.72 | 19.91 | 19.91 | -0.09 (-0.45%) | 171,000 |