Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 16.74 | 17.09 | 16.71 | 16.91 | 16.91 | +0.21 (+1.26%) | 580,500 |
31 May 2023 | USD | 17.34 | 17.46 | 16.66 | 16.7 | 16.7 | -0.66 (-3.80%) | 611,800 |
30 May 2023 | USD | 17.5 | 17.77 | 17.2 | 17.36 | 17.36 | -0.12 (-0.69%) | 659,400 |
26 May 2023 | USD | 17.39 | 17.9 | 17.39 | 17.48 | 17.48 | +0.21 (+1.22%) | 996,400 |
25 May 2023 | USD | 17.24 | 17.37 | 17.1 | 17.27 | 17.27 | -0.04 (-0.23%) | 332,400 |
24 May 2023 | USD | 17.18 | 17.44 | 17.03 | 17.31 | 17.31 | +0.09 (+0.52%) | 470,400 |
23 May 2023 | USD | 17.07 | 17.62 | 17.02 | 17.22 | 17.22 | +0.2 (+1.18%) | 430,500 |
22 May 2023 | USD | 16.91 | 17.12 | 16.9 | 17.02 | 17.02 | +0.12 (+0.71%) | 457,300 |
19 May 2023 | USD | 16.9 | 16.94 | 16.51 | 16.9 | 16.9 | +0.16 (+0.96%) | 462,600 |
18 May 2023 | USD | 16.29 | 16.79 | 16.27 | 16.74 | 16.74 | +0.46 (+2.83%) | 462,900 |
17 May 2023 | USD | 15.99 | 16.35 | 15.86 | 16.28 | 16.28 | +0.29 (+1.81%) | 637,000 |
16 May 2023 | USD | 15.94 | 16.11 | 15.87 | 15.99 | 15.99 | -0.1 (-0.62%) | 470,000 |
15 May 2023 | USD | 15.65 | 16.24 | 15.57 | 16.09 | 16.09 | +0.57 (+3.67%) | 730,000 |
12 May 2023 | USD | 15.78 | 15.78 | 15.35 | 15.52 | 15.52 | -0.13 (-0.83%) | 724,200 |
11 May 2023 | USD | 15.57 | 15.87 | 15.32 | 15.65 | 15.65 | -0.01 (-0.06%) | 781,900 |
10 May 2023 | USD | 15.71 | 15.89 | 15.26 | 15.66 | 15.66 | -0.03 (-0.19%) | 1,039,300 |
9 May 2023 | USD | 14.73 | 15.82 | 14.39 | 15.69 | 15.69 | +0.84 (+5.66%) | 2,540,500 |
8 May 2023 | USD | 15.02 | 15.84 | 14.77 | 14.85 | 14.85 | -0.08 (-0.54%) | 2,823,800 |
5 May 2023 | USD | 18.19 | 18.61 | 14.83 | 14.93 | 14.93 | -4.93 (-24.82%) | 3,693,900 |
4 May 2023 | USD | 20.25 | 20.92 | 19.7 | 19.86 | 19.86 | -0.52 (-2.55%) | 467,100 |
3 May 2023 | USD | 20.41 | 20.79 | 20.36 | 20.38 | 20.38 | -0.03 (-0.15%) | 277,700 |
2 May 2023 | USD | 20.57 | 20.67 | 20.02 | 20.41 | 20.41 | -0.32 (-1.54%) | 381,700 |
1 May 2023 | USD | 20.41 | 20.77 | 20.11 | 20.73 | 20.73 | +0.42 (+2.07%) | 459,800 |
28 Apr 2023 | USD | 19.85 | 20.47 | 19.85 | 20.31 | 20.31 | +0.49 (+2.47%) | 407,600 |
27 Apr 2023 | USD | 19.26 | 19.82 | 19.15 | 19.82 | 19.82 | +0.72 (+3.77%) | 401,600 |
26 Apr 2023 | USD | 19.54 | 19.56 | 19.07 | 19.1 | 19.1 | -0.43 (-2.20%) | 379,400 |
25 Apr 2023 | USD | 20 | 20.04 | 19.38 | 19.53 | 19.53 | -0.74 (-3.65%) | 269,600 |
24 Apr 2023 | USD | 20.5 | 20.61 | 20.17 | 20.27 | 20.27 | -0.23 (-1.12%) | 351,300 |
21 Apr 2023 | USD | 20.24 | 20.54 | 20.09 | 20.5 | 20.5 | +0.3 (+1.49%) | 439,100 |
20 Apr 2023 | USD | 20.37 | 20.53 | 20.16 | 20.2 | 20.2 | -0.11 (-0.54%) | 239,300 |