Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 14.37 | 14.43 | 14.06 | 14.2 | 14.2 | -0.21 (-1.46%) | 9,671,100 |
28 Apr 2023 | USD | 14.26 | 14.44 | 14.19 | 14.41 | 14.41 | +0.08 (+0.56%) | 20,750,900 |
27 Apr 2023 | USD | 13.82 | 14.37 | 13.78 | 14.33 | 14.33 | +0.44 (+3.17%) | 29,285,800 |
26 Apr 2023 | USD | 13.95 | 14.07 | 13.86 | 13.89 | 13.89 | +0.13 (+0.94%) | 23,793,800 |
25 Apr 2023 | USD | 13.9 | 13.91 | 13.7 | 13.76 | 13.76 | -0.38 (-2.69%) | 30,400,000 |
24 Apr 2023 | USD | 14.22 | 14.29 | 14.11 | 14.14 | 14.14 | -0.13 (-0.91%) | 30,417,100 |
21 Apr 2023 | USD | 14.49 | 14.5 | 13.95 | 14.27 | 14.27 | -0.45 (-3.06%) | 27,418,800 |
20 Apr 2023 | USD | 14.97 | 15.08 | 14.7 | 14.72 | 14.72 | -0.25 (-1.67%) | 41,347,200 |
19 Apr 2023 | USD | 15.21 | 15.21 | 14.8 | 14.97 | 14.97 | -0.8 (-5.07%) | 39,371,700 |
18 Apr 2023 | USD | 15.59 | 15.84 | 15.53 | 15.77 | 15.77 | +0.09 (+0.57%) | 17,204,500 |
17 Apr 2023 | USD | 16.19 | 16.24 | 15.67 | 15.68 | 15.68 | -0.28 (-1.75%) | 28,957,500 |
14 Apr 2023 | USD | 15.78 | 16.09 | 15.75 | 15.96 | 15.96 | -0.09 (-0.56%) | 21,425,400 |
13 Apr 2023 | USD | 16.23 | 16.4 | 16 | 16.05 | 16.05 | -0.19 (-1.17%) | 17,744,300 |
12 Apr 2023 | USD | 16.6 | 16.6 | 16.21 | 16.24 | 16.24 | -0.18 (-1.10%) | 22,059,100 |
11 Apr 2023 | USD | 15.99 | 16.56 | 15.99 | 16.42 | 16.42 | +1.05 (+6.83%) | 31,304,500 |
10 Apr 2023 | USD | 15.24 | 15.4 | 15.21 | 15.37 | 15.37 | +0.27 (+1.79%) | 11,192,900 |
6 Apr 2023 | USD | 15.14 | 15.17 | 14.98 | 15.1 | 15.1 | -0.08 (-0.53%) | 15,408,600 |
5 Apr 2023 | USD | 15.25 | 15.29 | 15 | 15.18 | 15.18 | -0.07 (-0.46%) | 32,733,900 |
4 Apr 2023 | USD | 15.64 | 15.68 | 15.24 | 15.25 | 15.25 | -0.5 (-3.17%) | 26,787,600 |
3 Apr 2023 | USD | 15.68 | 15.8 | 15.64 | 15.75 | 15.75 | -0.03 (-0.19%) | 12,833,500 |
31 Mar 2023 | USD | 16.08 | 16.16 | 15.72 | 15.78 | 15.78 | -0.16 (-1.00%) | 24,057,800 |
30 Mar 2023 | USD | 15.93 | 16.01 | 15.71 | 15.94 | 15.94 | +0.33 (+2.11%) | 15,557,200 |
29 Mar 2023 | USD | 15.5 | 15.7 | 15.41 | 15.61 | 15.61 | +0.33 (+2.16%) | 19,190,200 |
28 Mar 2023 | USD | 15.27 | 15.44 | 15.23 | 15.28 | 15.28 | +0.31 (+2.07%) | 16,022,900 |
27 Mar 2023 | USD | 15.06 | 15.11 | 14.87 | 14.97 | 14.97 | +0.02 (+0.13%) | 19,492,700 |
24 Mar 2023 | USD | 14.89 | 14.96 | 14.74 | 14.95 | 14.95 | 0.0 (0.0%) | 45,426,100 |
23 Mar 2023 | USD | 15.6 | 15.66 | 14.86 | 14.95 | 14.95 | -0.59 (-3.80%) | 36,625,500 |
22 Mar 2023 | USD | 15.63 | 15.86 | 15.51 | 15.54 | 15.54 | -0.18 (-1.15%) | 22,743,600 |
21 Mar 2023 | USD | 15.85 | 15.87 | 15.53 | 15.72 | 15.72 | -0.14 (-0.88%) | 17,548,500 |
20 Mar 2023 | USD | 15.77 | 16.03 | 15.7 | 15.86 | 15.86 | +0.07 (+0.44%) | 19,930,100 |