Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 19.29 | 19.56 | 19.23 | 19.53 | 19.53 | +0.13 (+0.67%) | 1,540,400 |
18 Apr 2023 | USD | 19.47 | 19.47 | 19.3 | 19.4 | 19.4 | -0.03 (-0.15%) | 1,556,500 |
17 Apr 2023 | USD | 19.05 | 19.45 | 19.05 | 19.43 | 19.43 | +0.39 (+2.05%) | 3,088,800 |
14 Apr 2023 | USD | 19.37 | 19.47 | 18.9 | 19.04 | 19.04 | -0.29 (-1.50%) | 2,192,500 |
13 Apr 2023 | USD | 19.44 | 19.44 | 19.16 | 19.33 | 19.33 | -0.07 (-0.36%) | 3,365,100 |
12 Apr 2023 | USD | 19.68 | 19.71 | 19.39 | 19.4 | 19.4 | -0.12 (-0.61%) | 2,170,300 |
11 Apr 2023 | USD | 19.47 | 19.67 | 19.4 | 19.52 | 19.52 | +0.09 (+0.46%) | 1,960,900 |
10 Apr 2023 | USD | 19.24 | 19.43 | 19.15 | 19.43 | 19.43 | +0.09 (+0.47%) | 1,766,100 |
6 Apr 2023 | USD | 19.29 | 19.35 | 19.13 | 19.34 | 19.34 | +0.12 (+0.62%) | 3,940,900 |
5 Apr 2023 | USD | 19.26 | 19.4 | 19.19 | 19.22 | 19.22 | -0.09 (-0.47%) | 1,486,800 |
4 Apr 2023 | USD | 19.36 | 19.4 | 19.18 | 19.31 | 19.31 | -0.02 (-0.10%) | 2,132,100 |
3 Apr 2023 | USD | 19.45 | 19.61 | 19.21 | 19.33 | 19.33 | -0.17 (-0.87%) | 4,821,100 |
31 Mar 2023 | USD | 19.14 | 19.5 | 19.14 | 19.5 | 19.5 | +0.43 (+2.25%) | 6,572,700 |
30 Mar 2023 | USD | 19.01 | 19.12 | 18.98 | 19.07 | 19.07 | +0.23 (+1.22%) | 1,746,100 |
29 Mar 2023 | USD | 18.59 | 18.85 | 18.59 | 18.84 | 18.84 | +0.43 (+2.34%) | 2,657,200 |
28 Mar 2023 | USD | 18.33 | 18.49 | 18.25 | 18.41 | 18.41 | -0.05 (-0.27%) | 2,806,600 |
27 Mar 2023 | USD | 18.58 | 18.65 | 18.42 | 18.46 | 18.46 | -0.01 (-0.05%) | 4,821,400 |
24 Mar 2023 | USD | 17.92 | 18.48 | 17.87 | 18.47 | 18.47 | +0.46 (+2.55%) | 3,506,400 |
23 Mar 2023 | USD | 18.21 | 18.43 | 17.93 | 18.01 | 18.01 | -0.1 (-0.55%) | 2,434,500 |
22 Mar 2023 | USD | 18.72 | 18.72 | 18.11 | 18.11 | 18.11 | -0.82 (-4.33%) | 3,328,000 |
21 Mar 2023 | USD | 19.19 | 19.19 | 18.75 | 18.93 | 18.93 | -0.09 (-0.47%) | 1,642,800 |
20 Mar 2023 | USD | 18.85 | 19.1 | 18.78 | 19.02 | 19.02 | +0.21 (+1.12%) | 3,209,700 |
17 Mar 2023 | USD | 19.17 | 19.21 | 18.79 | 18.81 | 18.81 | -0.44 (-2.29%) | 2,036,500 |
16 Mar 2023 | USD | 19.15 | 19.34 | 18.92 | 19.25 | 19.25 | -0.05 (-0.26%) | 2,798,400 |
15 Mar 2023 | USD | 19.08 | 19.36 | 18.99 | 19.3 | 19.3 | 0.0 (0.0%) | 4,224,300 |
14 Mar 2023 | USD | 19.44 | 19.52 | 19.1 | 19.3 | 19.3 | +0.19 (+0.99%) | 2,651,400 |
13 Mar 2023 | USD | 18.7 | 19.36 | 18.68 | 19.11 | 19.11 | +0.25 (+1.33%) | 4,471,600 |
10 Mar 2023 | USD | 19.47 | 19.5 | 18.76 | 18.86 | 18.86 | -0.62 (-3.18%) | 3,415,300 |
9 Mar 2023 | USD | 19.9 | 19.98 | 19.45 | 19.48 | 19.48 | -0.45 (-2.26%) | 1,572,600 |
8 Mar 2023 | USD | 19.73 | 20.06 | 19.7 | 19.93 | 19.93 | +0.22 (+1.12%) | 1,682,700 |