Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 18.63 | 19.065 | 18.53 | 18.93 | 18.93 | 0.0 (0.0%) | 105,900 |
18 Apr 2023 | USD | 19.32 | 19.52 | 18.51 | 18.93 | 18.93 | -0.49 (-2.52%) | 269,200 |
17 Apr 2023 | USD | 19.44 | 19.75 | 19.22 | 19.42 | 19.42 | +0.05 (+0.26%) | 223,500 |
14 Apr 2023 | USD | 19.54 | 19.75 | 19.25 | 19.37 | 19.37 | -0.12 (-0.62%) | 120,800 |
13 Apr 2023 | USD | 18.92 | 19.49 | 18.62 | 19.49 | 19.49 | +0.69 (+3.67%) | 586,500 |
12 Apr 2023 | USD | 20.45 | 20.504 | 18.61 | 18.8 | 18.8 | -1.85 (-8.96%) | 678,400 |
11 Apr 2023 | USD | 20.3 | 20.89 | 20.035 | 20.65 | 20.65 | +0.4 (+1.98%) | 528,400 |
10 Apr 2023 | USD | 19.67 | 20.39 | 19.67 | 20.25 | 20.25 | +0.65 (+3.32%) | 341,100 |
6 Apr 2023 | USD | 19.84 | 19.99 | 19.51 | 19.6 | 19.6 | -0.24 (-1.21%) | 188,000 |
5 Apr 2023 | USD | 19.5 | 19.85 | 19.28 | 19.84 | 19.84 | +0.29 (+1.48%) | 207,900 |
4 Apr 2023 | USD | 19.78 | 19.938 | 19.39 | 19.55 | 19.55 | -0.21 (-1.06%) | 191,700 |
3 Apr 2023 | USD | 19.64 | 19.98 | 19.37 | 19.76 | 19.76 | +0.73 (+3.84%) | 356,000 |
31 Mar 2023 | USD | 19.18 | 19.44 | 18.83 | 19.03 | 19.03 | -0.05 (-0.26%) | 312,900 |
30 Mar 2023 | USD | 19.3 | 19.47 | 18.89 | 19.08 | 19.08 | -0.17 (-0.88%) | 326,800 |
29 Mar 2023 | USD | 18.75 | 19.28 | 18.365 | 19.25 | 19.25 | +0.89 (+4.85%) | 618,600 |
28 Mar 2023 | USD | 17.75 | 18.89 | 17.65 | 18.36 | 18.36 | +0.53 (+2.97%) | 499,800 |
27 Mar 2023 | USD | 17.33 | 17.98 | 16.7 | 17.83 | 17.83 | +0.73 (+4.27%) | 339,600 |
24 Mar 2023 | USD | 16.77 | 17.26 | 16.5 | 17.1 | 17.1 | +0.47 (+2.83%) | 276,900 |
23 Mar 2023 | USD | 16.86 | 17.37 | 16.55 | 16.63 | 16.63 | +0.01 (+0.06%) | 309,600 |
22 Mar 2023 | USD | 17.17 | 17.38 | 16.59 | 16.62 | 16.62 | -0.54 (-3.15%) | 646,500 |
21 Mar 2023 | USD | 16.97 | 17.43 | 16.75 | 17.16 | 17.16 | +0.65 (+3.94%) | 819,200 |
20 Mar 2023 | USD | 17.29 | 17.3 | 16.4 | 16.51 | 16.51 | -0.74 (-4.29%) | 472,000 |
17 Mar 2023 | USD | 17.11 | 17.53 | 16.89 | 17.25 | 17.25 | +0.14 (+0.82%) | 1,251,700 |
16 Mar 2023 | USD | 16.32 | 17.19 | 15.91 | 17.11 | 17.11 | +0.47 (+2.82%) | 452,200 |
15 Mar 2023 | USD | 16.98 | 17.89 | 16.51 | 16.64 | 16.64 | -0.74 (-4.26%) | 530,200 |
14 Mar 2023 | USD | 17.42 | 18.09 | 17.01 | 17.38 | 17.38 | -0.41 (-2.30%) | 431,700 |
13 Mar 2023 | USD | 19.28 | 19.65 | 17.7 | 17.79 | 17.79 | -1.74 (-8.91%) | 542,100 |
10 Mar 2023 | USD | 19.98 | 20.24 | 19.1354 | 19.53 | 19.53 | -0.48 (-2.40%) | 413,676 |
9 Mar 2023 | USD | 19.73 | 20.18 | 19.69 | 20.01 | 20.01 | +0.3 (+1.52%) | 312,600 |
8 Mar 2023 | USD | 20.13 | 20.311 | 19.34 | 19.71 | 19.71 | -0.39 (-1.94%) | 361,000 |