Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 20.59 | 21.23 | 20.46 | 21.04 | 21.04 | +0.49 (+2.38%) | 915,900 |
28 Apr 2023 | USD | 20.38 | 20.77 | 20.21 | 20.55 | 20.55 | +0.17 (+0.83%) | 560,700 |
27 Apr 2023 | USD | 20.97 | 21.5 | 20.36 | 20.38 | 20.38 | -0.43 (-2.07%) | 537,400 |
26 Apr 2023 | USD | 21.08 | 21.37 | 20.69 | 20.81 | 20.81 | -0.3 (-1.42%) | 488,500 |
25 Apr 2023 | USD | 21.13 | 21.43 | 20.91 | 21.11 | 21.11 | -0.17 (-0.80%) | 430,200 |
24 Apr 2023 | USD | 21.5 | 21.585 | 21.04 | 21.28 | 21.28 | -0.22 (-1.02%) | 399,600 |
21 Apr 2023 | USD | 21.58 | 21.665 | 21.26 | 21.5 | 21.5 | -0.03 (-0.14%) | 605,200 |
20 Apr 2023 | USD | 20.65 | 22 | 20.65 | 21.53 | 21.53 | +0.73 (+3.51%) | 1,027,400 |
19 Apr 2023 | USD | 20.29 | 20.97 | 20.11 | 20.8 | 20.8 | +0.4 (+1.96%) | 436,500 |
18 Apr 2023 | USD | 20.55 | 20.65 | 19.84 | 20.4 | 20.4 | -0.02 (-0.10%) | 542,500 |
17 Apr 2023 | USD | 20.26 | 20.95 | 20.26 | 20.42 | 20.42 | +0.42 (+2.10%) | 1,126,000 |
14 Apr 2023 | USD | 20.11 | 20.45 | 19.74 | 20 | 20 | -0.2 (-0.99%) | 844,300 |
13 Apr 2023 | USD | 19.59 | 20.44 | 19.59 | 20.2 | 20.2 | +0.6 (+3.06%) | 1,468,800 |
12 Apr 2023 | USD | 19.82 | 20.03 | 19.51 | 19.6 | 19.6 | -0.07 (-0.36%) | 519,400 |
11 Apr 2023 | USD | 19.33 | 19.93 | 19.31 | 19.67 | 19.67 | +0.32 (+1.65%) | 796,500 |
10 Apr 2023 | USD | 20.3 | 20.3 | 19.265 | 19.35 | 19.35 | -1.01 (-4.96%) | 926,000 |
6 Apr 2023 | USD | 20.23 | 20.48 | 20.1 | 20.36 | 20.36 | +0.26 (+1.29%) | 853,700 |
5 Apr 2023 | USD | 20.22 | 20.53 | 19.89 | 20.1 | 20.1 | -0.19 (-0.94%) | 1,280,900 |
4 Apr 2023 | USD | 20.94 | 20.94 | 19.96 | 20.29 | 20.29 | -0.62 (-2.97%) | 994,500 |
3 Apr 2023 | USD | 20.98 | 21.66 | 20.81 | 20.91 | 20.91 | -0.21 (-0.99%) | 745,900 |
31 Mar 2023 | USD | 20.85 | 21.43 | 20.66 | 21.12 | 21.12 | +0.46 (+2.23%) | 1,737,600 |
30 Mar 2023 | USD | 21.58 | 21.88 | 20.01 | 20.66 | 20.66 | -0.89 (-4.13%) | 910,900 |
29 Mar 2023 | USD | 21.5 | 21.725 | 21.36 | 21.55 | 21.55 | +0.23 (+1.08%) | 1,472,500 |
28 Mar 2023 | USD | 21.92 | 22.46 | 21.245 | 21.32 | 21.32 | -0.62 (-2.83%) | 528,100 |
27 Mar 2023 | USD | 21.85 | 22.17 | 21.465 | 21.94 | 21.94 | +0.37 (+1.72%) | 481,300 |
24 Mar 2023 | USD | 21.42 | 21.625 | 21.06 | 21.57 | 21.57 | +0.01 (+0.05%) | 830,700 |
23 Mar 2023 | USD | 21.66 | 21.98 | 21.13 | 21.56 | 21.56 | +0.1 (+0.47%) | 666,700 |
22 Mar 2023 | USD | 22.94 | 22.94 | 21.41 | 21.46 | 21.46 | -1.61 (-6.98%) | 814,600 |
21 Mar 2023 | USD | 23.33 | 23.45 | 22.93 | 23.07 | 23.07 | -0.06 (-0.26%) | 809,100 |
20 Mar 2023 | USD | 22.32 | 23.23 | 22.14 | 23.13 | 23.13 | +0.88 (+3.96%) | 678,000 |