Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | USD | 21.84 | 22.59 | 21.51 | 22.03 | 22.03 | +0.24 (+1.10%) | 694,000 |
27 Apr 2023 | USD | 21.6 | 21.91 | 20.275 | 21.79 | 21.79 | +0.36 (+1.68%) | 739,500 |
26 Apr 2023 | USD | 21.74 | 21.78 | 20.27 | 21.43 | 21.43 | -0.36 (-1.65%) | 842,400 |
25 Apr 2023 | USD | 21.5 | 22.02 | 21.49 | 21.79 | 21.79 | +0.29 (+1.35%) | 701,000 |
24 Apr 2023 | USD | 20.96 | 21.72 | 20.845 | 21.5 | 21.5 | +0.5 (+2.38%) | 613,000 |
21 Apr 2023 | USD | 20.01 | 21.01 | 19.81 | 21 | 21 | +1 (+5%) | 610,400 |
20 Apr 2023 | USD | 19.8 | 20.69 | 19.79 | 20 | 20 | -0.14 (-0.70%) | 456,400 |
19 Apr 2023 | USD | 20 | 20.43 | 19.825 | 20.14 | 20.14 | -0.08 (-0.40%) | 755,100 |
18 Apr 2023 | USD | 19.73 | 20.33 | 19.12 | 20.22 | 20.22 | +0.61 (+3.11%) | 464,800 |
17 Apr 2023 | USD | 18.52 | 20.07 | 18.4 | 19.61 | 19.61 | +1.37 (+7.51%) | 576,800 |
14 Apr 2023 | USD | 18.44 | 18.48 | 17.79 | 18.24 | 18.24 | -0.24 (-1.30%) | 564,500 |
13 Apr 2023 | USD | 17.63 | 19.025 | 17.5 | 18.48 | 18.48 | +0.98 (+5.60%) | 806,900 |
12 Apr 2023 | USD | 17.84 | 17.94 | 17.3 | 17.5 | 17.5 | -0.09 (-0.51%) | 485,100 |
11 Apr 2023 | USD | 17.47 | 17.97 | 17.19 | 17.59 | 17.59 | +0.18 (+1.03%) | 532,300 |
10 Apr 2023 | USD | 17.76 | 17.86 | 17.25 | 17.41 | 17.41 | -0.56 (-3.12%) | 489,700 |
6 Apr 2023 | USD | 17.58 | 18.06 | 16.685 | 17.97 | 17.97 | +0.4 (+2.28%) | 335,500 |
5 Apr 2023 | USD | 17.4 | 18.28 | 17.36 | 17.57 | 17.57 | +0.08 (+0.46%) | 662,000 |
4 Apr 2023 | USD | 17.96 | 18.14 | 17.22 | 17.49 | 17.49 | -0.42 (-2.35%) | 389,900 |
3 Apr 2023 | USD | 17.22 | 17.97 | 16.82 | 17.91 | 17.91 | +0.71 (+4.13%) | 446,500 |
31 Mar 2023 | USD | 16.67 | 17.53 | 16.61 | 17.2 | 17.2 | +0.57 (+3.43%) | 560,500 |
30 Mar 2023 | USD | 17.72 | 18.09 | 16.42 | 16.63 | 16.63 | -0.97 (-5.51%) | 364,400 |
29 Mar 2023 | USD | 17.1 | 17.62 | 16.76 | 17.6 | 17.6 | +0.68 (+4.02%) | 1,217,300 |
28 Mar 2023 | USD | 17.51 | 17.92 | 16.88 | 16.92 | 16.92 | -0.74 (-4.19%) | 383,300 |
27 Mar 2023 | USD | 17.21 | 18 | 17.16 | 17.66 | 17.66 | +0.51 (+2.97%) | 565,200 |
24 Mar 2023 | USD | 17.75 | 17.91 | 16.35 | 17.15 | 17.15 | -0.68 (-3.81%) | 1,591,200 |
23 Mar 2023 | USD | 18.22 | 18.655 | 17.4 | 17.83 | 17.83 | -0.18 (-1.00%) | 424,500 |
22 Mar 2023 | USD | 18.35 | 18.915 | 17.82 | 18.01 | 18.01 | -0.36 (-1.96%) | 577,800 |
21 Mar 2023 | USD | 18.31 | 18.945 | 18.18 | 18.37 | 18.37 | -0.08 (-0.43%) | 628,900 |
20 Mar 2023 | USD | 18.77 | 18.77 | 18 | 18.45 | 18.45 | -0.38 (-2.02%) | 325,900 |
17 Mar 2023 | USD | 18.79 | 19.075 | 18.2 | 18.83 | 18.83 | -0.1 (-0.53%) | 772,200 |