Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 17.74 | 17.76 | 17.49 | 17.5 | 17.5 | -0.17 (-0.96%) | 35,510,200 |
28 Apr 2023 | USD | 17.42 | 17.75 | 17.38 | 17.67 | 17.67 | +0.06 (+0.34%) | 40,664,000 |
27 Apr 2023 | USD | 17.38 | 17.63 | 17.36 | 17.61 | 17.61 | +0.41 (+2.38%) | 36,926,900 |
26 Apr 2023 | USD | 17.39 | 17.66 | 17.19 | 17.2 | 17.2 | -0.31 (-1.77%) | 42,482,900 |
25 Apr 2023 | USD | 17.51 | 17.77 | 17.45 | 17.51 | 17.51 | -0.02 (-0.11%) | 46,691,800 |
24 Apr 2023 | USD | 18.09 | 18.12 | 17.51 | 17.53 | 17.53 | -0.69 (-3.79%) | 60,001,400 |
21 Apr 2023 | USD | 17.87 | 18.4 | 17.83 | 18.22 | 18.22 | +0.57 (+3.23%) | 76,789,500 |
20 Apr 2023 | USD | 18.71 | 18.72 | 17.56 | 17.65 | 17.65 | -2.05 (-10.41%) | 129,904,800 |
19 Apr 2023 | USD | 19.78 | 19.83 | 19.61 | 19.7 | 19.7 | -0.12 (-0.61%) | 31,537,200 |
18 Apr 2023 | USD | 19.83 | 19.87 | 19.65 | 19.82 | 19.82 | +0.03 (+0.15%) | 28,517,400 |
17 Apr 2023 | USD | 19.9 | 19.92 | 19.65 | 19.79 | 19.79 | -0.14 (-0.70%) | 23,443,900 |
14 Apr 2023 | USD | 19.95 | 19.99 | 19.77 | 19.93 | 19.93 | -0.03 (-0.15%) | 24,942,300 |
13 Apr 2023 | USD | 19.85 | 19.98 | 19.66 | 19.96 | 19.96 | +0.19 (+0.96%) | 25,253,900 |
12 Apr 2023 | USD | 19.79 | 19.88 | 19.65 | 19.77 | 19.77 | +0.08 (+0.41%) | 28,179,500 |
11 Apr 2023 | USD | 19.59 | 19.91 | 19.58 | 19.69 | 19.69 | +0.12 (+0.61%) | 24,664,800 |
10 Apr 2023 | USD | 19.47 | 19.6 | 19.42 | 19.57 | 19.57 | -0.08 (-0.41%) | 23,617,500 |
6 Apr 2023 | USD | 19.65 | 19.79 | 19.51 | 19.65 | 19.65 | -0.23 (-1.16%) | 29,722,600 |
5 Apr 2023 | USD | 19.62 | 19.93 | 19.59 | 19.88 | 19.88 | +0.24 (+1.22%) | 38,673,200 |
4 Apr 2023 | USD | 19.52 | 19.65 | 19.39 | 19.64 | 19.64 | +0.25 (+1.29%) | 34,207,600 |
3 Apr 2023 | USD | 19.27 | 19.48 | 19.2 | 19.39 | 19.39 | +0.14 (+0.73%) | 31,102,500 |
31 Mar 2023 | USD | 19.12 | 19.25 | 19.03 | 19.25 | 19.25 | +0.17 (+0.89%) | 27,119,900 |
30 Mar 2023 | USD | 19.01 | 19.14 | 18.98 | 19.08 | 19.08 | +0.08 (+0.42%) | 19,736,300 |
29 Mar 2023 | USD | 18.86 | 19.05 | 18.83 | 19 | 19 | +0.28 (+1.50%) | 23,149,400 |
28 Mar 2023 | USD | 18.84 | 18.99 | 18.72 | 18.72 | 18.72 | -0.15 (-0.79%) | 21,547,200 |
27 Mar 2023 | USD | 18.74 | 18.95 | 18.7 | 18.87 | 18.87 | +0.26 (+1.40%) | 26,650,500 |
24 Mar 2023 | USD | 18.45 | 18.66 | 18.35 | 18.61 | 18.61 | +0.15 (+0.81%) | 32,058,000 |
23 Mar 2023 | USD | 18.41 | 18.57 | 18.34 | 18.46 | 18.46 | +0.07 (+0.38%) | 28,957,800 |
22 Mar 2023 | USD | 18.61 | 18.72 | 18.38 | 18.39 | 18.39 | -0.15 (-0.81%) | 21,071,100 |
21 Mar 2023 | USD | 18.68 | 18.72 | 18.43 | 18.54 | 18.54 | +0.05 (+0.27%) | 24,313,200 |
20 Mar 2023 | USD | 18.27 | 18.58 | 18.22 | 18.49 | 18.49 | +0.36 (+1.99%) | 27,382,100 |