Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 18.05 | 18.24 | 17.74 | 18.04 | 18.04 | +0.03 (+0.17%) | 2,209,000 |
21 Apr 2023 | USD | 18.12 | 18.25 | 17.72 | 18.01 | 18.01 | -0.24 (-1.32%) | 1,952,000 |
20 Apr 2023 | USD | 18.37 | 18.58 | 18.2 | 18.25 | 18.25 | -0.89 (-4.65%) | 2,259,200 |
19 Apr 2023 | USD | 18.85 | 19.31 | 18.82 | 19.14 | 19.14 | +0.11 (+0.58%) | 1,871,300 |
18 Apr 2023 | USD | 18.78 | 19.11 | 18.68 | 19.03 | 19.03 | +0.4 (+2.15%) | 1,662,700 |
17 Apr 2023 | USD | 18.45 | 18.7 | 18.36 | 18.63 | 18.63 | +0.16 (+0.87%) | 1,316,700 |
14 Apr 2023 | USD | 18.3 | 18.61 | 18.23 | 18.47 | 18.47 | +0.05 (+0.27%) | 1,776,700 |
13 Apr 2023 | USD | 18.2 | 18.48 | 18.17 | 18.42 | 18.42 | +0.42 (+2.33%) | 2,442,200 |
12 Apr 2023 | USD | 18.99 | 19.06 | 17.92 | 18 | 18 | -0.8 (-4.26%) | 2,682,300 |
11 Apr 2023 | USD | 18.98 | 19.09 | 18.7 | 18.8 | 18.8 | -0.17 (-0.90%) | 1,489,500 |
10 Apr 2023 | USD | 18.81 | 19.1 | 18.71 | 18.97 | 18.97 | -0.06 (-0.32%) | 2,513,700 |
6 Apr 2023 | USD | 19.12 | 19.26 | 18.9 | 19.03 | 19.03 | -0.11 (-0.57%) | 1,123,200 |
5 Apr 2023 | USD | 19.45 | 19.45 | 18.93 | 19.14 | 19.14 | -0.4 (-2.05%) | 1,363,500 |
4 Apr 2023 | USD | 19.96 | 20.01 | 19.46 | 19.54 | 19.54 | -0.28 (-1.41%) | 1,465,800 |
3 Apr 2023 | USD | 19.74 | 19.89 | 19.63 | 19.82 | 19.82 | -0.04 (-0.20%) | 1,928,200 |
31 Mar 2023 | USD | 19.51 | 20.17 | 19.45 | 19.86 | 19.86 | +0.55 (+2.85%) | 2,055,700 |
30 Mar 2023 | USD | 19.03 | 19.32 | 18.91 | 19.31 | 19.31 | +0.45 (+2.39%) | 2,623,700 |
29 Mar 2023 | USD | 18.95 | 18.97 | 18.76 | 18.86 | 18.86 | +0.17 (+0.91%) | 2,193,600 |
28 Mar 2023 | USD | 18.48 | 18.79 | 18.41 | 18.69 | 18.69 | +0.16 (+0.86%) | 2,405,400 |
27 Mar 2023 | USD | 18.68 | 18.71 | 18.43 | 18.53 | 18.53 | +0.08 (+0.43%) | 2,643,800 |
24 Mar 2023 | USD | 18.51 | 18.65 | 18.27 | 18.45 | 18.45 | -0.28 (-1.49%) | 1,872,200 |
23 Mar 2023 | USD | 19.09 | 19.32 | 18.57 | 18.73 | 18.73 | -0.16 (-0.85%) | 1,990,700 |
22 Mar 2023 | USD | 19.34 | 19.41 | 18.88 | 18.89 | 18.89 | -0.4 (-2.07%) | 2,236,500 |
21 Mar 2023 | USD | 18.95 | 19.33 | 18.93 | 19.29 | 19.29 | +0.51 (+2.72%) | 2,225,500 |
20 Mar 2023 | USD | 18.6 | 18.92 | 18.52 | 18.78 | 18.78 | +0.28 (+1.51%) | 2,247,500 |
17 Mar 2023 | USD | 18.87 | 18.9 | 18.24 | 18.5 | 18.5 | -0.52 (-2.73%) | 3,321,000 |
16 Mar 2023 | USD | 18.27 | 19.2 | 18.24 | 19.02 | 19.02 | +0.55 (+2.98%) | 2,280,600 |
15 Mar 2023 | USD | 18.68 | 18.73 | 18.23 | 18.47 | 18.47 | -0.66 (-3.45%) | 2,899,500 |
14 Mar 2023 | USD | 19.36 | 19.54 | 18.81 | 19.13 | 19.13 | +0.35 (+1.86%) | 3,590,600 |
13 Mar 2023 | USD | 19.26 | 19.31 | 18.64 | 18.78 | 18.78 | -0.83 (-4.23%) | 3,646,400 |