Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 14.91 | 15 | 14.76 | 14.92 | 14.92 | +0.01 (+0.07%) | 1,365,200 |
21 Apr 2023 | USD | 14.75 | 15.03 | 14.75 | 14.91 | 14.91 | -0.02 (-0.13%) | 1,847,900 |
20 Apr 2023 | USD | 15.27 | 15.32 | 14.89 | 14.93 | 14.93 | -0.29 (-1.91%) | 2,072,500 |
19 Apr 2023 | USD | 15 | 15.41 | 14.99 | 15.22 | 15.22 | -0.1 (-0.65%) | 1,855,000 |
18 Apr 2023 | USD | 15.53 | 15.65 | 15.3 | 15.32 | 15.32 | -0.1 (-0.65%) | 1,759,500 |
17 Apr 2023 | USD | 15.67 | 15.69 | 15.27 | 15.42 | 15.42 | -0.37 (-2.34%) | 1,532,400 |
14 Apr 2023 | USD | 15.85 | 15.98 | 15.47 | 15.79 | 15.79 | -0.3 (-1.86%) | 1,103,200 |
13 Apr 2023 | USD | 15.98 | 16.23 | 15.88 | 16.09 | 16.09 | +0.35 (+2.22%) | 1,746,000 |
12 Apr 2023 | USD | 15.79 | 15.95 | 15.5 | 15.74 | 15.74 | +0.09 (+0.58%) | 967,900 |
11 Apr 2023 | USD | 15.66 | 15.97 | 15.62 | 15.65 | 15.65 | +0.09 (+0.58%) | 1,609,400 |
10 Apr 2023 | USD | 15.59 | 15.65 | 15.45 | 15.56 | 15.56 | -0.22 (-1.39%) | 1,454,100 |
6 Apr 2023 | USD | 15.6 | 15.79 | 15.51 | 15.78 | 15.78 | +0.09 (+0.57%) | 1,270,400 |
5 Apr 2023 | USD | 16 | 16.08 | 15.57 | 15.69 | 15.69 | -0.16 (-1.01%) | 2,344,000 |
4 Apr 2023 | USD | 15.41 | 15.9 | 15.35 | 15.85 | 15.85 | +0.47 (+3.06%) | 1,998,800 |
3 Apr 2023 | USD | 15.13 | 15.55 | 15.07 | 15.38 | 15.38 | +0.26 (+1.72%) | 1,773,100 |
31 Mar 2023 | USD | 15.22 | 15.34 | 15.02 | 15.12 | 15.12 | -0.1 (-0.66%) | 1,303,500 |
30 Mar 2023 | USD | 15.26 | 15.3 | 15.11 | 15.22 | 15.22 | +0.12 (+0.79%) | 1,494,200 |
29 Mar 2023 | USD | 15.09 | 15.38 | 15.01 | 15.1 | 15.1 | -0.1 (-0.66%) | 1,002,500 |
28 Mar 2023 | USD | 14.65 | 15.25 | 14.61 | 15.2 | 15.2 | +0.57 (+3.90%) | 1,547,700 |
27 Mar 2023 | USD | 14.15 | 14.68 | 14.1 | 14.63 | 14.63 | +0.13 (+0.90%) | 1,133,900 |
24 Mar 2023 | USD | 14.41 | 14.62 | 14.26 | 14.5 | 14.5 | +0.13 (+0.90%) | 1,352,700 |
23 Mar 2023 | USD | 14.19 | 14.58 | 14.05 | 14.37 | 14.37 | +0.33 (+2.35%) | 1,923,700 |
22 Mar 2023 | USD | 13.84 | 14.29 | 13.72 | 14.04 | 14.04 | +0.2 (+1.45%) | 1,510,200 |
21 Mar 2023 | USD | 14.1 | 14.26 | 13.75 | 13.84 | 13.84 | -0.48 (-3.35%) | 1,899,800 |
20 Mar 2023 | USD | 14.47 | 14.57 | 14.23 | 14.32 | 14.32 | -0.01 (-0.07%) | 1,625,900 |
17 Mar 2023 | USD | 13.87 | 14.51 | 13.72 | 14.33 | 14.33 | +0.71 (+5.21%) | 4,550,900 |
16 Mar 2023 | USD | 13.67 | 13.7 | 13.24 | 13.62 | 13.62 | -0.05 (-0.37%) | 2,272,600 |
15 Mar 2023 | USD | 13.9 | 14.08 | 13.49 | 13.67 | 13.67 | -0.01 (-0.07%) | 1,605,100 |
14 Mar 2023 | USD | 13.59 | 13.87 | 13.5 | 13.68 | 13.68 | +0.09 (+0.66%) | 1,417,000 |
13 Mar 2023 | USD | 13.43 | 13.8 | 13.41 | 13.59 | 13.59 | +0.73 (+5.68%) | 2,057,200 |