Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | USD | 14.98 | 14.98 | 14.77 | 14.95 | 14.95 | -0.43 (-2.80%) | 62,200 |
30 May 2023 | USD | 15.57 | 15.57 | 15.33 | 15.38 | 15.38 | -0.18 (-1.16%) | 39,200 |
26 May 2023 | USD | 15.52 | 15.57 | 15.41 | 15.56 | 15.56 | +0.06 (+0.39%) | 22,700 |
25 May 2023 | USD | 15.62 | 15.63 | 15.43 | 15.5 | 15.5 | -0.14 (-0.90%) | 24,900 |
24 May 2023 | USD | 15.66 | 15.71 | 15.55 | 15.64 | 15.64 | -0.23 (-1.45%) | 20,200 |
23 May 2023 | USD | 15.98 | 16.02 | 15.85 | 15.87 | 15.87 | -0.14 (-0.87%) | 20,800 |
22 May 2023 | USD | 16.01 | 16.04 | 15.94 | 16.01 | 16.01 | +0.02 (+0.13%) | 35,300 |
19 May 2023 | USD | 15.96 | 16 | 15.94 | 15.99 | 15.99 | -0.05 (-0.31%) | 25,300 |
18 May 2023 | USD | 16.02 | 16.06 | 15.91 | 16.04 | 16.04 | +0.02 (+0.12%) | 23,700 |
17 May 2023 | USD | 15.88 | 16.02 | 15.83 | 16.02 | 16.02 | +0.15 (+0.95%) | 25,600 |
16 May 2023 | USD | 16.05 | 16.05 | 15.87 | 15.87 | 15.87 | -0.41 (-2.52%) | 66,600 |
15 May 2023 | USD | 16.17 | 16.31 | 16.17 | 16.28 | 16.28 | +0.15 (+0.93%) | 38,200 |
12 May 2023 | USD | 16.24 | 16.26 | 16.09 | 16.13 | 16.13 | -0.12 (-0.74%) | 16,200 |
11 May 2023 | USD | 16.2 | 16.28 | 16.12 | 16.25 | 16.25 | -0.05 (-0.31%) | 19,800 |
10 May 2023 | USD | 16.38 | 16.38 | 16.17 | 16.3 | 16.3 | -0.14 (-0.85%) | 28,800 |
9 May 2023 | USD | 16.31 | 16.48 | 16.31 | 16.44 | 16.44 | -0.15 (-0.90%) | 14,100 |
8 May 2023 | USD | 16.69 | 16.69 | 16.56 | 16.59 | 16.59 | -0.07 (-0.42%) | 16,500 |
5 May 2023 | USD | 16.4 | 16.68 | 16.37 | 16.66 | 16.66 | +0.51 (+3.16%) | 38,000 |
4 May 2023 | USD | 16.22 | 16.32 | 16.05 | 16.15 | 16.15 | -0.42 (-2.53%) | 27,900 |
3 May 2023 | USD | 16.71 | 16.73 | 16.52 | 16.57 | 16.57 | -0.29 (-1.72%) | 27,900 |
2 May 2023 | USD | 16.96 | 16.99 | 16.73 | 16.86 | 16.86 | -0.13 (-0.77%) | 10,800 |
1 May 2023 | USD | 17.35 | 17.35 | 16.88 | 16.99 | 16.99 | -0.1 (-0.59%) | 20,800 |
28 Apr 2023 | USD | 17.04 | 17.18 | 17.04 | 17.09 | 17.09 | +0.32 (+1.91%) | 6,400 |
27 Apr 2023 | USD | 16.68 | 16.8 | 16.59 | 16.77 | 16.77 | +0.21 (+1.27%) | 26,800 |
26 Apr 2023 | USD | 16.7 | 16.7 | 16.54 | 16.56 | 16.56 | +0.07 (+0.42%) | 11,100 |
25 Apr 2023 | USD | 16.67 | 16.67 | 16.49 | 16.49 | 16.49 | -0.66 (-3.85%) | 17,200 |
24 Apr 2023 | USD | 17.3 | 17.34 | 17.15 | 17.15 | 17.15 | +0.2 (+1.18%) | 15,100 |
21 Apr 2023 | USD | 16.85 | 17.02 | 16.85 | 16.95 | 16.95 | -0.05 (-0.29%) | 6,600 |
20 Apr 2023 | USD | 16.93 | 17.03 | 16.86 | 17 | 17 | -0.4 (-2.30%) | 20,600 |
19 Apr 2023 | USD | 17.35 | 17.42 | 17.26 | 17.4 | 17.4 | -0.21 (-1.19%) | 8,500 |