Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 26.44 | 27.37 | 26.26 | 27.07 | 27.07 | +0.63 (+2.38%) | 222,800 |
28 Apr 2023 | USD | 26.45 | 27.02 | 26.27 | 26.44 | 26.44 | -0.01 (-0.04%) | 256,400 |
27 Apr 2023 | USD | 26.88 | 26.88 | 26.345 | 26.45 | 26.45 | -0.45 (-1.67%) | 293,600 |
26 Apr 2023 | USD | 27.94 | 28.17 | 26.81 | 26.9 | 26.9 | -1.18 (-4.20%) | 208,900 |
25 Apr 2023 | USD | 28.18 | 28.465 | 27.7 | 28.08 | 28.08 | -0.28 (-0.99%) | 188,400 |
24 Apr 2023 | USD | 28.75 | 28.75 | 28.01 | 28.36 | 28.36 | -0.43 (-1.49%) | 235,900 |
21 Apr 2023 | USD | 28.26 | 28.88 | 28.24 | 28.79 | 28.79 | +0.44 (+1.55%) | 212,200 |
20 Apr 2023 | USD | 28.11 | 28.72 | 27.9 | 28.35 | 28.35 | +0.1 (+0.35%) | 243,900 |
19 Apr 2023 | USD | 28.32 | 28.53 | 27.87 | 28.25 | 28.25 | -0.25 (-0.88%) | 257,500 |
18 Apr 2023 | USD | 30.05 | 30.2 | 28.44 | 28.5 | 28.5 | -1.4 (-4.68%) | 268,800 |
17 Apr 2023 | USD | 29.41 | 30.21 | 29.28 | 29.9 | 29.9 | +0.68 (+2.33%) | 335,100 |
14 Apr 2023 | USD | 29.01 | 29.47 | 28.58 | 29.22 | 29.22 | +0.17 (+0.59%) | 254,800 |
13 Apr 2023 | USD | 28.24 | 29.73 | 28.17 | 29.05 | 29.05 | +0.94 (+3.34%) | 325,700 |
12 Apr 2023 | USD | 28.76 | 28.76 | 28.02 | 28.11 | 28.11 | -0.44 (-1.54%) | 167,500 |
11 Apr 2023 | USD | 28.67 | 28.94 | 28.445 | 28.55 | 28.55 | -0.12 (-0.42%) | 398,100 |
10 Apr 2023 | USD | 28.66 | 28.89 | 27.92 | 28.67 | 28.67 | -0.19 (-0.66%) | 439,400 |
6 Apr 2023 | USD | 28.44 | 28.97 | 28.095 | 28.86 | 28.86 | +0.55 (+1.94%) | 207,700 |
5 Apr 2023 | USD | 27.82 | 28.48 | 27.82 | 28.31 | 28.31 | +0.46 (+1.65%) | 217,800 |
4 Apr 2023 | USD | 28.34 | 28.485 | 27.515 | 27.85 | 27.85 | -0.52 (-1.83%) | 286,400 |
3 Apr 2023 | USD | 27.74 | 28.42 | 27.49 | 28.37 | 28.37 | +0.48 (+1.72%) | 251,400 |
31 Mar 2023 | USD | 27.5 | 28.24 | 27.5 | 27.89 | 27.89 | +0.49 (+1.79%) | 342,200 |
30 Mar 2023 | USD | 28.07 | 28.185 | 26.9 | 27.4 | 27.4 | -0.63 (-2.25%) | 388,600 |
29 Mar 2023 | USD | 28.21 | 28.6 | 27.8 | 28.03 | 28.03 | +0.17 (+0.61%) | 304,500 |
28 Mar 2023 | USD | 27.97 | 28.49 | 27.72 | 27.86 | 27.86 | -0.26 (-0.92%) | 204,900 |
27 Mar 2023 | USD | 28 | 28.69 | 27.81 | 28.12 | 28.12 | +0.14 (+0.50%) | 268,800 |
24 Mar 2023 | USD | 27.52 | 28.16 | 26.86 | 27.98 | 27.98 | +0.27 (+0.97%) | 289,200 |
23 Mar 2023 | USD | 27.14 | 27.835 | 26.965 | 27.71 | 27.71 | +0.85 (+3.16%) | 315,200 |
22 Mar 2023 | USD | 28.31 | 28.31 | 26.83 | 26.86 | 26.86 | -1.6 (-5.62%) | 396,600 |
21 Mar 2023 | USD | 28.93 | 29.07 | 28.29 | 28.46 | 28.46 | -0.27 (-0.94%) | 251,400 |
20 Mar 2023 | USD | 28.12 | 28.81 | 27.93 | 28.73 | 28.73 | +0.68 (+2.42%) | 283,400 |