Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 23.71 | 24.27 | 23.57 | 24.04 | 24.04 | +0.2 (+0.84%) | 508,900 |
24 Apr 2023 | USD | 23.76 | 24 | 23.16 | 23.84 | 23.84 | -0.11 (-0.46%) | 620,800 |
21 Apr 2023 | USD | 23.6 | 24.15 | 23.47 | 23.95 | 23.95 | +0.27 (+1.14%) | 465,300 |
20 Apr 2023 | USD | 24.08 | 24.54 | 23.64 | 23.68 | 23.68 | -0.77 (-3.15%) | 514,800 |
19 Apr 2023 | USD | 25.13 | 25.275 | 24.19 | 24.45 | 24.45 | -0.84 (-3.32%) | 735,700 |
18 Apr 2023 | USD | 25.32 | 26.28 | 24.46 | 25.29 | 25.29 | +0.3 (+1.20%) | 627,500 |
17 Apr 2023 | USD | 24.13 | 25.01 | 23.76 | 24.99 | 24.99 | +1.06 (+4.43%) | 798,900 |
14 Apr 2023 | USD | 25.16 | 25.45 | 23.275 | 23.93 | 23.93 | -1.41 (-5.56%) | 703,300 |
13 Apr 2023 | USD | 24.06 | 26.05 | 24.005 | 25.34 | 25.34 | +1.39 (+5.80%) | 592,100 |
12 Apr 2023 | USD | 24.6 | 25.02 | 23.89 | 23.95 | 23.95 | -0.37 (-1.52%) | 380,700 |
11 Apr 2023 | USD | 24.41 | 25.17 | 24.26 | 24.32 | 24.32 | -0.32 (-1.30%) | 734,600 |
10 Apr 2023 | USD | 25.07 | 25.11 | 24.2 | 24.64 | 24.64 | -0.62 (-2.45%) | 365,100 |
6 Apr 2023 | USD | 24.85 | 25.41 | 24.5 | 25.26 | 25.26 | +0.51 (+2.06%) | 400,100 |
5 Apr 2023 | USD | 24.51 | 24.935 | 24.33 | 24.75 | 24.75 | +0.14 (+0.57%) | 488,600 |
4 Apr 2023 | USD | 25.39 | 25.83 | 24.05 | 24.61 | 24.61 | -0.64 (-2.53%) | 777,300 |
3 Apr 2023 | USD | 25.72 | 26.06 | 25.06 | 25.25 | 25.25 | -0.49 (-1.90%) | 513,800 |
31 Mar 2023 | USD | 25.61 | 26.32 | 25.28 | 25.74 | 25.74 | +0.25 (+0.98%) | 644,400 |
30 Mar 2023 | USD | 25.36 | 25.85 | 24.9 | 25.49 | 25.49 | +0.2 (+0.79%) | 643,700 |
29 Mar 2023 | USD | 25.19 | 25.56 | 24.54 | 25.29 | 25.29 | +0.32 (+1.28%) | 519,500 |
28 Mar 2023 | USD | 25.17 | 25.9 | 24.95 | 24.97 | 24.97 | -0.19 (-0.76%) | 655,100 |
27 Mar 2023 | USD | 24.89 | 25.34 | 24.29 | 25.16 | 25.16 | +0.19 (+0.76%) | 671,900 |
24 Mar 2023 | USD | 25.96 | 26.135 | 24.73 | 24.97 | 24.97 | -1.05 (-4.04%) | 547,600 |
23 Mar 2023 | USD | 26.71 | 27.685 | 25.61 | 26.02 | 26.02 | -0.32 (-1.21%) | 431,000 |
22 Mar 2023 | USD | 26.53 | 27.85 | 26.04 | 26.34 | 26.34 | -0.32 (-1.20%) | 743,600 |
21 Mar 2023 | USD | 29.35 | 29.87 | 26.27 | 26.66 | 26.66 | -2.52 (-8.64%) | 1,182,600 |
20 Mar 2023 | USD | 29.2 | 29.605 | 28.54 | 29.18 | 29.18 | +0.15 (+0.52%) | 536,000 |
17 Mar 2023 | USD | 29.55 | 30.125 | 28.89 | 29.03 | 29.03 | -0.82 (-2.75%) | 2,053,600 |
16 Mar 2023 | USD | 31.45 | 31.45 | 29.43 | 29.85 | 29.85 | -1.76 (-5.57%) | 1,193,000 |
15 Mar 2023 | USD | 31.75 | 32.345 | 31.21 | 31.61 | 31.61 | -0.69 (-2.14%) | 651,200 |
14 Mar 2023 | USD | 32.29 | 33 | 31.69 | 32.3 | 32.3 | +0.78 (+2.47%) | 791,400 |