Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 17.66 | 17.975 | 17.4 | 17.68 | 17.68 | -0.03 (-0.17%) | 721,000 |
21 Apr 2023 | USD | 18.2 | 18.36 | 17.64 | 17.71 | 17.71 | -0.56 (-3.07%) | 504,600 |
20 Apr 2023 | USD | 18.32 | 18.61 | 18 | 18.27 | 18.27 | -0.42 (-2.25%) | 538,000 |
19 Apr 2023 | USD | 18.04 | 18.88 | 17.945 | 18.69 | 18.69 | +0.68 (+3.78%) | 325,800 |
18 Apr 2023 | USD | 18.65 | 18.75 | 17.83 | 18.01 | 18.01 | -0.62 (-3.33%) | 395,000 |
17 Apr 2023 | USD | 18.04 | 18.67 | 17.88 | 18.63 | 18.63 | +0.41 (+2.25%) | 499,500 |
14 Apr 2023 | USD | 18.95 | 19 | 18.1 | 18.22 | 18.22 | -0.43 (-2.31%) | 389,100 |
13 Apr 2023 | USD | 18.24 | 18.69 | 18.13 | 18.65 | 18.65 | +0.51 (+2.81%) | 408,100 |
12 Apr 2023 | USD | 18.45 | 18.5 | 17.864 | 18.14 | 18.14 | -0.19 (-1.04%) | 417,000 |
11 Apr 2023 | USD | 18.18 | 18.505 | 17.94 | 18.33 | 18.33 | +0.23 (+1.27%) | 521,000 |
10 Apr 2023 | USD | 17.38 | 18.28 | 17.19 | 18.1 | 18.1 | +0.55 (+3.13%) | 733,400 |
6 Apr 2023 | USD | 17.4 | 17.995 | 17.36 | 17.55 | 17.55 | +0.3 (+1.74%) | 335,800 |
5 Apr 2023 | USD | 17.33 | 17.58 | 17.07 | 17.25 | 17.25 | -0.47 (-2.65%) | 464,000 |
4 Apr 2023 | USD | 18.09 | 18.09 | 17.17 | 17.72 | 17.72 | -0.32 (-1.77%) | 406,300 |
3 Apr 2023 | USD | 18.56 | 18.69 | 17.98 | 18.04 | 18.04 | -0.22 (-1.20%) | 455,500 |
31 Mar 2023 | USD | 18.2 | 18.36 | 17.9 | 18.26 | 18.26 | +0.21 (+1.16%) | 607,300 |
30 Mar 2023 | USD | 19.24 | 19.24 | 18.05 | 18.05 | 18.05 | -0.85 (-4.50%) | 472,500 |
29 Mar 2023 | USD | 19.72 | 19.72 | 18.74 | 18.9 | 18.9 | -0.35 (-1.82%) | 514,000 |
28 Mar 2023 | USD | 19.21 | 19.59 | 18.975 | 19.25 | 19.25 | -0.05 (-0.26%) | 558,000 |
27 Mar 2023 | USD | 19.97 | 20.97 | 19.26 | 19.3 | 19.3 | -0.04 (-0.21%) | 428,300 |
24 Mar 2023 | USD | 18.05 | 19.44 | 17.88 | 19.34 | 19.34 | +0.86 (+4.65%) | 679,100 |
23 Mar 2023 | USD | 19.39 | 19.57 | 18.452 | 18.48 | 18.48 | -0.7 (-3.65%) | 576,300 |
22 Mar 2023 | USD | 20.84 | 20.97 | 19.155 | 19.18 | 19.18 | -1.86 (-8.84%) | 690,800 |
21 Mar 2023 | USD | 20.12 | 21.28 | 19.94 | 21.04 | 21.04 | +2.37 (+12.69%) | 913,200 |
20 Mar 2023 | USD | 19.42 | 19.73 | 18.645 | 18.67 | 18.67 | -0.26 (-1.37%) | 1,210,600 |
17 Mar 2023 | USD | 18.86 | 19.34 | 18.31 | 18.93 | 18.93 | -0.59 (-3.02%) | 2,083,300 |
16 Mar 2023 | USD | 18.91 | 20.41 | 18.34 | 19.52 | 19.52 | +0.45 (+2.36%) | 1,003,000 |
15 Mar 2023 | USD | 18.25 | 19.28 | 17.52 | 19.07 | 19.07 | +0.11 (+0.58%) | 1,351,900 |
14 Mar 2023 | USD | 20.72 | 20.859 | 18.53 | 18.96 | 18.96 | +1.61 (+9.28%) | 1,487,400 |
13 Mar 2023 | USD | 22.12 | 22.13 | 16.86 | 17.35 | 17.35 | -4.91 (-22.06%) | 3,088,800 |