Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2023 | USD | 16.27 | 17.08 | 16.26 | 16.76 | 16.76 | +0.27 (+1.64%) | 784,500 |
19 Apr 2023 | USD | 16.69 | 16.73 | 16.4 | 16.49 | 16.49 | -0.3 (-1.79%) | 775,300 |
18 Apr 2023 | USD | 16.83 | 16.9 | 16.48 | 16.79 | 16.79 | +0.04 (+0.24%) | 783,200 |
17 Apr 2023 | USD | 16.93 | 17.06 | 16.67 | 16.75 | 16.75 | -0.17 (-1.00%) | 588,000 |
14 Apr 2023 | USD | 16.96 | 17.36 | 16.81 | 16.92 | 16.92 | +0.13 (+0.77%) | 708,500 |
13 Apr 2023 | USD | 16.77 | 16.88 | 16.62 | 16.79 | 16.79 | +0.22 (+1.33%) | 626,800 |
12 Apr 2023 | USD | 16.85 | 16.99 | 16.42 | 16.57 | 16.57 | -0.07 (-0.42%) | 1,044,900 |
11 Apr 2023 | USD | 16.41 | 16.93 | 16.18 | 16.64 | 16.64 | +0.27 (+1.65%) | 1,314,400 |
10 Apr 2023 | USD | 15.89 | 16.49 | 15.81 | 16.37 | 16.37 | +0.43 (+2.70%) | 1,669,100 |
6 Apr 2023 | USD | 16.53 | 16.53 | 15.85 | 15.94 | 15.94 | -0.57 (-3.45%) | 711,600 |
5 Apr 2023 | USD | 16.74 | 16.88 | 16.26 | 16.51 | 16.51 | -0.46 (-2.71%) | 725,600 |
4 Apr 2023 | USD | 17.45 | 17.47 | 16.7 | 16.97 | 16.97 | -0.39 (-2.25%) | 683,500 |
3 Apr 2023 | USD | 17.06 | 17.39 | 16.85 | 17.36 | 17.36 | +0.31 (+1.82%) | 814,700 |
31 Mar 2023 | USD | 16.37 | 17.1 | 16.37 | 17.05 | 17.05 | +0.73 (+4.47%) | 1,002,300 |
30 Mar 2023 | USD | 16.18 | 16.54 | 16.06 | 16.32 | 16.32 | +0.23 (+1.43%) | 863,000 |
29 Mar 2023 | USD | 16.26 | 16.31 | 15.91 | 16.09 | 16.09 | +0.03 (+0.19%) | 1,173,800 |
28 Mar 2023 | USD | 16.03 | 16.33 | 15.89 | 16.06 | 16.06 | +0.06 (+0.38%) | 1,364,500 |
27 Mar 2023 | USD | 16.26 | 16.3 | 15.88 | 16 | 16 | -0.07 (-0.44%) | 1,035,300 |
24 Mar 2023 | USD | 15.69 | 16.16 | 15.58 | 16.07 | 16.07 | +0.15 (+0.94%) | 946,000 |
23 Mar 2023 | USD | 16.77 | 17 | 15.62 | 15.92 | 15.92 | -0.69 (-4.15%) | 1,190,100 |
22 Mar 2023 | USD | 16.68 | 17.15 | 16.57 | 16.61 | 16.61 | -0.14 (-0.84%) | 1,519,600 |
21 Mar 2023 | USD | 16.67 | 17.05 | 16.64 | 16.75 | 16.75 | +0.52 (+3.20%) | 1,208,700 |
20 Mar 2023 | USD | 16.77 | 16.98 | 16.05 | 16.23 | 16.23 | -0.4 (-2.41%) | 1,219,700 |
17 Mar 2023 | USD | 16.64 | 16.84 | 16.44 | 16.63 | 16.63 | -0.18 (-1.07%) | 2,204,200 |
16 Mar 2023 | USD | 16.35 | 16.89 | 16.32 | 16.81 | 16.81 | +0.2 (+1.20%) | 799,100 |
15 Mar 2023 | USD | 16.15 | 16.62 | 16 | 16.61 | 16.61 | -0.18 (-1.07%) | 1,368,900 |
14 Mar 2023 | USD | 16.66 | 16.95 | 16.4 | 16.79 | 16.79 | +0.74 (+4.61%) | 1,155,700 |
13 Mar 2023 | USD | 16.04 | 16.26 | 15.56 | 16.05 | 16.05 | +0.17 (+1.07%) | 1,731,200 |
10 Mar 2023 | USD | 16.27 | 16.29 | 15.71 | 15.88 | 15.88 | -0.47 (-2.87%) | 1,129,900 |
9 Mar 2023 | USD | 16.76 | 16.95 | 16.33 | 16.35 | 16.35 | -0.41 (-2.45%) | 1,193,800 |