Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 13.87 | 14.37 | 13.77 | 14.25 | 14.25 | +0.35 (+2.52%) | 517,900 |
5 Jun 2023 | USD | 13.99 | 14.09 | 13.7 | 13.9 | 13.9 | -0.23 (-1.63%) | 283,400 |
2 Jun 2023 | USD | 14.16 | 14.41 | 14 | 14.13 | 14.13 | +0.24 (+1.73%) | 585,400 |
1 Jun 2023 | USD | 13.95 | 14.09 | 13.81 | 13.89 | 13.89 | -0.04 (-0.29%) | 806,500 |
31 May 2023 | USD | 14.09 | 14.18 | 13.84 | 13.93 | 13.93 | -0.18 (-1.28%) | 531,800 |
30 May 2023 | USD | 14.22 | 14.34 | 14.05 | 14.11 | 14.11 | -0.17 (-1.19%) | 326,900 |
26 May 2023 | USD | 14.2 | 14.44 | 14.07 | 14.28 | 14.28 | +0.16 (+1.13%) | 282,900 |
25 May 2023 | USD | 13.99 | 14.13 | 13.87 | 14.12 | 14.12 | +0.01 (+0.07%) | 248,700 |
24 May 2023 | USD | 14.16 | 14.23 | 13.86 | 14.11 | 14.11 | -0.05 (-0.35%) | 229,100 |
23 May 2023 | USD | 14.03 | 14.38 | 14.03 | 14.16 | 14.16 | +0.04 (+0.28%) | 255,600 |
22 May 2023 | USD | 14.58 | 14.58 | 14.1 | 14.12 | 14.12 | -0.39 (-2.69%) | 448,200 |
19 May 2023 | USD | 14.75 | 14.78 | 14.36 | 14.51 | 14.51 | -0.1 (-0.68%) | 435,500 |
18 May 2023 | USD | 14.61 | 14.69 | 14.4 | 14.61 | 14.61 | +0.02 (+0.14%) | 518,100 |
17 May 2023 | USD | 14.7 | 14.76 | 14.49 | 14.59 | 14.59 | -0.1 (-0.68%) | 401,600 |
16 May 2023 | USD | 14.8 | 14.8 | 14.53 | 14.69 | 14.69 | -0.14 (-0.94%) | 319,900 |
15 May 2023 | USD | 14.69 | 14.88 | 14.62 | 14.83 | 14.83 | +0.19 (+1.30%) | 285,900 |
12 May 2023 | USD | 14.7 | 14.75 | 14.38 | 14.64 | 14.64 | +0.06 (+0.41%) | 433,000 |
11 May 2023 | USD | 14.43 | 14.82 | 14.03 | 14.58 | 14.58 | -0.06 (-0.41%) | 458,800 |
10 May 2023 | USD | 15.21 | 15.21 | 13.18 | 14.64 | 14.64 | -0.35 (-2.33%) | 743,700 |
9 May 2023 | USD | 14.97 | 15.21 | 14.86 | 14.99 | 14.99 | -0.12 (-0.79%) | 366,100 |
8 May 2023 | USD | 14.99 | 15.25 | 14.91 | 15.11 | 15.11 | +0.18 (+1.21%) | 267,900 |
5 May 2023 | USD | 14.56 | 15 | 14.56 | 14.93 | 14.93 | +0.4 (+2.75%) | 274,800 |
4 May 2023 | USD | 15.07 | 15.17 | 14.22 | 14.53 | 14.53 | -0.73 (-4.78%) | 532,700 |
3 May 2023 | USD | 15.33 | 15.54 | 15.21 | 15.26 | 15.26 | -0.13 (-0.84%) | 292,200 |
2 May 2023 | USD | 15.62 | 15.62 | 15 | 15.39 | 15.39 | -0.39 (-2.47%) | 512,400 |
1 May 2023 | USD | 15.88 | 16.1 | 15.53 | 15.78 | 15.78 | -0.17 (-1.07%) | 400,300 |
28 Apr 2023 | USD | 15.59 | 15.95 | 15.52 | 15.95 | 15.95 | +0.26 (+1.66%) | 737,000 |
27 Apr 2023 | USD | 15.47 | 15.69 | 15.41 | 15.69 | 15.69 | +0.22 (+1.42%) | 242,500 |
26 Apr 2023 | USD | 15.28 | 15.47 | 15.28 | 15.47 | 15.47 | +0.04 (+0.26%) | 352,700 |
25 Apr 2023 | USD | 15.59 | 15.59 | 15.07 | 15.43 | 15.43 | -0.34 (-2.16%) | 349,400 |