Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 19.59 | 19.59 | 18.23 | 18.37 | 18.37 | -1.36 (-6.89%) | 436,900 |
28 Apr 2023 | USD | 19.73 | 20.17 | 19.06 | 19.73 | 19.73 | +1.13 (+6.08%) | 506,500 |
27 Apr 2023 | USD | 18.58 | 18.72 | 18.1 | 18.6 | 18.6 | +0.35 (+1.92%) | 205,000 |
26 Apr 2023 | USD | 18.53 | 18.825 | 18.14 | 18.25 | 18.25 | -0.37 (-1.99%) | 129,200 |
25 Apr 2023 | USD | 18.83 | 18.94 | 18.57 | 18.62 | 18.62 | -0.47 (-2.46%) | 162,800 |
24 Apr 2023 | USD | 19.2 | 19.44 | 18.84 | 19.09 | 19.09 | -0.12 (-0.62%) | 143,000 |
21 Apr 2023 | USD | 19.16 | 19.415 | 18.99 | 19.21 | 19.21 | -0.03 (-0.16%) | 163,000 |
20 Apr 2023 | USD | 19.43 | 19.71 | 19.06 | 19.24 | 19.24 | -0.28 (-1.43%) | 172,000 |
19 Apr 2023 | USD | 18.53 | 19.58 | 18.51 | 19.52 | 19.52 | +0.86 (+4.61%) | 189,700 |
18 Apr 2023 | USD | 18.91 | 19.1 | 18.42 | 18.66 | 18.66 | -0.12 (-0.64%) | 214,800 |
17 Apr 2023 | USD | 18.65 | 19.05 | 18.65 | 18.78 | 18.78 | +0.16 (+0.86%) | 158,900 |
14 Apr 2023 | USD | 19.12 | 19.32 | 18.46 | 18.62 | 18.62 | -0.51 (-2.67%) | 176,000 |
13 Apr 2023 | USD | 19.5 | 19.5 | 19.045 | 19.13 | 19.13 | -0.05 (-0.26%) | 181,100 |
12 Apr 2023 | USD | 20.15 | 20.22 | 18.98 | 19.18 | 19.18 | -1.06 (-5.24%) | 161,400 |
11 Apr 2023 | USD | 20.09 | 20.36 | 19.94 | 20.24 | 20.24 | +0.26 (+1.30%) | 163,200 |
10 Apr 2023 | USD | 19.79 | 20.12 | 19.61 | 19.98 | 19.98 | +0.23 (+1.16%) | 217,800 |
6 Apr 2023 | USD | 19.69 | 19.84 | 19.46 | 19.75 | 19.75 | +0.24 (+1.23%) | 176,200 |
5 Apr 2023 | USD | 19.89 | 20.18 | 19.25 | 19.51 | 19.51 | -0.21 (-1.06%) | 168,700 |
4 Apr 2023 | USD | 20.02 | 20.1 | 19.525 | 19.72 | 19.72 | -0.16 (-0.80%) | 182,900 |
3 Apr 2023 | USD | 20.5 | 20.5 | 19.43 | 19.88 | 19.88 | -0.62 (-3.02%) | 218,000 |
31 Mar 2023 | USD | 20.12 | 20.72 | 20.09 | 20.5 | 20.5 | +0.57 (+2.86%) | 266,700 |
30 Mar 2023 | USD | 20.01 | 20.38 | 19.81 | 19.93 | 19.93 | +0.15 (+0.76%) | 418,900 |
29 Mar 2023 | USD | 19.46 | 20.07 | 19.27 | 19.78 | 19.78 | +0.6 (+3.13%) | 448,300 |
28 Mar 2023 | USD | 18.5 | 19.38 | 18.5 | 19.18 | 19.18 | +0.55 (+2.95%) | 384,900 |
27 Mar 2023 | USD | 18.54 | 18.81 | 18.23 | 18.63 | 18.63 | +0.29 (+1.58%) | 392,400 |
24 Mar 2023 | USD | 18.03 | 18.49 | 17.67 | 18.34 | 18.34 | +0.14 (+0.77%) | 379,100 |
23 Mar 2023 | USD | 18.55 | 18.76 | 17.94 | 18.2 | 18.2 | -0.22 (-1.19%) | 253,600 |
22 Mar 2023 | USD | 18.86 | 19.42 | 18.17 | 18.42 | 18.42 | -0.4 (-2.13%) | 409,200 |
21 Mar 2023 | USD | 18.62 | 19.02 | 18.25 | 18.82 | 18.82 | +0.63 (+3.46%) | 397,700 |
20 Mar 2023 | USD | 18.24 | 18.43 | 17.87 | 18.19 | 18.19 | +0.19 (+1.06%) | 472,000 |