Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | USD | 19.68 | 20.1 | 19.68 | 20.07 | 20.07 | +0.27 (+1.36%) | 828,500 |
19 May 2023 | USD | 20.05 | 20.22 | 19.71 | 19.8 | 19.8 | -0.3 (-1.49%) | 1,439,700 |
18 May 2023 | USD | 19.5 | 20.35 | 19.25 | 20.1 | 20.1 | +3.15 (+18.58%) | 2,458,300 |
17 May 2023 | USD | 16.61 | 16.99 | 16.39 | 16.95 | 16.95 | +0.4 (+2.42%) | 204,600 |
16 May 2023 | USD | 16.86 | 16.86 | 16.55 | 16.55 | 16.55 | -0.28 (-1.66%) | 66,300 |
15 May 2023 | USD | 16.88 | 16.89 | 16.71 | 16.83 | 16.83 | -0.05 (-0.30%) | 73,400 |
12 May 2023 | USD | 16.74 | 16.89 | 16.58 | 16.88 | 16.88 | +0.23 (+1.38%) | 72,600 |
11 May 2023 | USD | 16.75 | 16.84 | 16.57 | 16.65 | 16.65 | -0.3 (-1.77%) | 85,800 |
10 May 2023 | USD | 16.99 | 16.99 | 16.74 | 16.95 | 16.95 | +0.07 (+0.41%) | 79,100 |
9 May 2023 | USD | 16.84 | 16.97 | 16.6 | 16.88 | 16.88 | -0.08 (-0.47%) | 78,700 |
8 May 2023 | USD | 17.06 | 17.12 | 16.62 | 16.96 | 16.96 | -0.06 (-0.35%) | 109,000 |
5 May 2023 | USD | 17.02 | 17.24 | 16.78 | 17.02 | 17.02 | +0.13 (+0.77%) | 88,100 |
4 May 2023 | USD | 16.72 | 16.9 | 16.56 | 16.89 | 16.89 | +0.07 (+0.42%) | 95,400 |
3 May 2023 | USD | 16.98 | 17.13 | 16.79 | 16.82 | 16.82 | -0.09 (-0.53%) | 80,300 |
2 May 2023 | USD | 17.13 | 17.16 | 16.68 | 16.91 | 16.91 | -0.24 (-1.40%) | 98,200 |
1 May 2023 | USD | 17.16 | 17.31 | 17.06 | 17.15 | 17.15 | -0.07 (-0.41%) | 93,200 |
28 Apr 2023 | USD | 17.14 | 17.4 | 17.12 | 17.22 | 17.22 | +0.06 (+0.35%) | 77,400 |
27 Apr 2023 | USD | 16.93 | 17.17 | 16.89 | 17.16 | 17.16 | +0.25 (+1.48%) | 58,300 |
26 Apr 2023 | USD | 17.09 | 17.26 | 16.8 | 16.91 | 16.91 | -0.28 (-1.63%) | 93,300 |
25 Apr 2023 | USD | 17.24 | 17.31 | 17.05 | 17.19 | 17.19 | -0.16 (-0.92%) | 114,800 |
24 Apr 2023 | USD | 17.52 | 17.52 | 17.2 | 17.35 | 17.35 | -0.18 (-1.03%) | 78,900 |
21 Apr 2023 | USD | 17.55 | 17.61 | 17.36 | 17.53 | 17.53 | +0.03 (+0.17%) | 73,300 |
20 Apr 2023 | USD | 17.47 | 17.53 | 17.32 | 17.5 | 17.5 | -0.04 (-0.23%) | 83,900 |
19 Apr 2023 | USD | 17.36 | 17.63 | 17.3 | 17.54 | 17.54 | +0.13 (+0.75%) | 62,400 |
18 Apr 2023 | USD | 17.53 | 17.57 | 17.3 | 17.41 | 17.41 | -0.13 (-0.74%) | 75,700 |
17 Apr 2023 | USD | 17.17 | 17.55 | 17.17 | 17.54 | 17.54 | +0.34 (+1.98%) | 68,700 |
14 Apr 2023 | USD | 17.43 | 17.63 | 17.05 | 17.2 | 17.2 | -0.16 (-0.92%) | 86,000 |
13 Apr 2023 | USD | 17.29 | 17.37 | 17.06 | 17.36 | 17.36 | +0.12 (+0.70%) | 96,600 |
12 Apr 2023 | USD | 17.41 | 17.52 | 17.21 | 17.24 | 17.24 | -0.1 (-0.58%) | 103,400 |
11 Apr 2023 | USD | 17.34 | 17.44 | 17.16 | 17.34 | 17.34 | -0.02 (-0.12%) | 75,000 |