Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 17.44 | 17.6 | 17.23 | 17.23 | 17.23 | -0.18 (-1.03%) | 15,381,000 |
14 Apr 2023 | USD | 17.38 | 17.72 | 17.09 | 17.41 | 17.41 | +0.13 (+0.75%) | 22,620,400 |
13 Apr 2023 | USD | 17.83 | 17.9 | 17.22 | 17.28 | 17.28 | -0.67 (-3.73%) | 29,866,000 |
12 Apr 2023 | USD | 17.47 | 18.05 | 17.44 | 17.95 | 17.95 | +0.2 (+1.13%) | 28,945,500 |
11 Apr 2023 | USD | 17.68 | 17.85 | 17.56 | 17.75 | 17.75 | 0.0 (0.0%) | 13,144,500 |
10 Apr 2023 | USD | 18.14 | 18.23 | 17.75 | 17.75 | 17.75 | -0.05 (-0.28%) | 16,073,800 |
6 Apr 2023 | USD | 18.13 | 18.27 | 17.77 | 17.8 | 17.8 | -0.19 (-1.06%) | 21,695,000 |
5 Apr 2023 | USD | 17.96 | 18.21 | 17.84 | 17.99 | 17.99 | +0.17 (+0.95%) | 29,641,900 |
4 Apr 2023 | USD | 17.45 | 18.01 | 17.41 | 17.82 | 17.82 | +0.28 (+1.60%) | 28,290,800 |
3 Apr 2023 | USD | 17.8 | 17.86 | 17.47 | 17.54 | 17.54 | -0.17 (-0.96%) | 20,056,500 |
31 Mar 2023 | USD | 18.37 | 18.39 | 17.69 | 17.71 | 17.71 | -0.77 (-4.17%) | 25,046,700 |
30 Mar 2023 | USD | 18.42 | 18.76 | 18.39 | 18.48 | 18.48 | -0.33 (-1.75%) | 28,626,100 |
29 Mar 2023 | USD | 19.02 | 19.19 | 18.75 | 18.81 | 18.81 | -0.82 (-4.18%) | 23,784,800 |
28 Mar 2023 | USD | 19.62 | 19.93 | 19.51 | 19.63 | 19.63 | +0.13 (+0.67%) | 19,374,900 |
27 Mar 2023 | USD | 19.25 | 19.65 | 19.15 | 19.5 | 19.5 | -0.11 (-0.56%) | 22,914,900 |
24 Mar 2023 | USD | 20.19 | 20.57 | 19.58 | 19.61 | 19.61 | -0.38 (-1.90%) | 40,728,400 |
23 Mar 2023 | USD | 19.69 | 20.41 | 19.04 | 19.99 | 19.99 | -0.11 (-0.55%) | 49,187,300 |
22 Mar 2023 | USD | 19.16 | 20.13 | 18.62 | 20.1 | 20.1 | +0.97 (+5.07%) | 34,298,500 |
21 Mar 2023 | USD | 19.4 | 19.65 | 19.06 | 19.13 | 19.13 | -1.04 (-5.16%) | 25,626,400 |
20 Mar 2023 | USD | 20.62 | 20.74 | 20.08 | 20.17 | 20.17 | -0.53 (-2.56%) | 29,277,900 |
17 Mar 2023 | USD | 20.22 | 20.96 | 20.07 | 20.7 | 20.7 | +0.64 (+3.19%) | 37,094,700 |
16 Mar 2023 | USD | 21.52 | 21.62 | 19.97 | 20.06 | 20.06 | -1.02 (-4.84%) | 40,180,300 |
15 Mar 2023 | USD | 21.67 | 22 | 21.08 | 21.08 | 21.08 | +0.35 (+1.69%) | 48,447,900 |
14 Mar 2023 | USD | 20.91 | 21.51 | 20.42 | 20.73 | 20.73 | -1.07 (-4.91%) | 32,285,600 |
13 Mar 2023 | USD | 22.38 | 22.56 | 20.92 | 21.8 | 21.8 | +0.13 (+0.60%) | 58,541,900 |
10 Mar 2023 | USD | 20.88 | 21.94 | 20.53 | 21.67 | 21.67 | +0.92 (+4.43%) | 56,919,800 |
9 Mar 2023 | USD | 19.55 | 20.92 | 19.29 | 20.75 | 20.75 | +1.09 (+5.54%) | 40,799,900 |
8 Mar 2023 | USD | 19.73 | 20 | 19.53 | 19.66 | 19.66 | -0.08 (-0.41%) | 24,474,200 |
7 Mar 2023 | USD | 18.88 | 19.84 | 18.84 | 19.74 | 19.74 | +0.88 (+4.67%) | 27,647,900 |
6 Mar 2023 | USD | 18.78 | 18.93 | 18.45 | 18.86 | 18.86 | -0.04 (-0.21%) | 23,771,600 |