Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 14.12 | 14.32 | 14.08 | 14.18 | 14.18 | +0.15 (+1.07%) | 2,301,400 |
12 Jun 2023 | USD | 14.14 | 14.27 | 13.98 | 14.03 | 14.03 | -0.06 (-0.43%) | 2,767,600 |
9 Jun 2023 | USD | 14.08 | 14.17 | 13.92 | 14.09 | 14.09 | -0.04 (-0.28%) | 1,687,900 |
8 Jun 2023 | USD | 14.08 | 14.21 | 13.88 | 14.13 | 14.13 | -0.06 (-0.42%) | 2,324,700 |
7 Jun 2023 | USD | 13.98 | 14.22 | 13.9 | 14.19 | 14.19 | +0.28 (+2.01%) | 3,135,200 |
6 Jun 2023 | USD | 13.55 | 14.08 | 13.47 | 13.91 | 13.91 | +0.34 (+2.51%) | 2,954,200 |
5 Jun 2023 | USD | 13.5 | 13.69 | 13.14 | 13.57 | 13.57 | +0.13 (+0.97%) | 2,424,200 |
2 Jun 2023 | USD | 13.04 | 13.62 | 13.04 | 13.44 | 13.44 | +0.59 (+4.59%) | 4,850,300 |
1 Jun 2023 | USD | 12.63 | 12.88 | 12.55 | 12.85 | 12.85 | +0.24 (+1.90%) | 2,071,200 |
31 May 2023 | USD | 12.65 | 12.78 | 12.46 | 12.61 | 12.61 | -0.07 (-0.55%) | 2,618,400 |
30 May 2023 | USD | 12.67 | 12.75 | 12.48 | 12.68 | 12.68 | +0.04 (+0.32%) | 1,931,700 |
26 May 2023 | USD | 12.28 | 12.82 | 12.23 | 12.64 | 12.64 | +0.4 (+3.27%) | 2,906,700 |
25 May 2023 | USD | 12.22 | 12.29 | 11.92 | 12.24 | 12.24 | +0.02 (+0.16%) | 2,392,800 |
24 May 2023 | USD | 12.45 | 12.49 | 12.16 | 12.22 | 12.22 | -0.33 (-2.63%) | 3,100,100 |
23 May 2023 | USD | 12.5 | 12.92 | 12.48 | 12.55 | 12.55 | +0.04 (+0.32%) | 2,936,600 |
22 May 2023 | USD | 12.3 | 12.58 | 12.13 | 12.51 | 12.51 | +0.21 (+1.71%) | 3,333,300 |
19 May 2023 | USD | 12.85 | 12.87 | 12.18 | 12.3 | 12.3 | -0.51 (-3.98%) | 3,984,800 |
18 May 2023 | USD | 12.6 | 12.85 | 12.49 | 12.81 | 12.81 | -0.06 (-0.47%) | 4,275,900 |
17 May 2023 | USD | 12.62 | 12.96 | 12.57 | 12.87 | 12.87 | +0.41 (+3.29%) | 4,508,700 |
16 May 2023 | USD | 12.78 | 12.83 | 12.45 | 12.46 | 12.46 | -0.32 (-2.50%) | 3,638,700 |
15 May 2023 | USD | 12.53 | 12.86 | 12.5 | 12.78 | 12.78 | +0.36 (+2.90%) | 3,785,000 |
12 May 2023 | USD | 12.3 | 12.47 | 12.18 | 12.42 | 12.42 | +0.24 (+1.97%) | 2,704,000 |
11 May 2023 | USD | 12.21 | 12.25 | 11.97 | 12.18 | 12.18 | -0.05 (-0.41%) | 3,624,100 |
10 May 2023 | USD | 12.52 | 12.55 | 12.1 | 12.23 | 12.23 | -0.08 (-0.65%) | 3,664,100 |
9 May 2023 | USD | 12.2 | 12.42 | 11.99 | 12.31 | 12.31 | +0.1 (+0.82%) | 3,554,400 |
8 May 2023 | USD | 12.1 | 12.5 | 11.92 | 12.21 | 12.21 | +0.46 (+3.91%) | 11,087,500 |
5 May 2023 | USD | 11.51 | 11.88 | 11.06 | 11.75 | 11.75 | +0.84 (+7.70%) | 7,361,700 |
4 May 2023 | USD | 11.02 | 11.09 | 10.7 | 10.91 | 10.91 | -0.11 (-1.00%) | 5,085,700 |
3 May 2023 | USD | 11.3 | 11.52 | 11.02 | 11.02 | 11.02 | -0.26 (-2.30%) | 4,007,600 |
2 May 2023 | USD | 11.15 | 11.3 | 10.79 | 11.28 | 11.28 | +0.07 (+0.62%) | 5,505,900 |