Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 16.98 | 17.25 | 16.95 | 17.13 | 17.13 | +0.18 (+1.06%) | 380,800 |
12 Jun 2023 | USD | 16.81 | 17.25 | 16.58 | 16.95 | 16.95 | +0.29 (+1.74%) | 358,600 |
9 Jun 2023 | USD | 17.13 | 17.13 | 16.56 | 16.66 | 16.66 | -0.46 (-2.69%) | 229,300 |
8 Jun 2023 | USD | 17.15 | 17.25 | 16.74 | 17.12 | 17.12 | -0.09 (-0.52%) | 366,500 |
7 Jun 2023 | USD | 16.46 | 17.39 | 16.36 | 17.21 | 17.21 | +0.8 (+4.88%) | 530,600 |
6 Jun 2023 | USD | 15.84 | 16.61 | 15.78 | 16.41 | 16.41 | +0.66 (+4.19%) | 470,600 |
5 Jun 2023 | USD | 15.65 | 15.92 | 15.42 | 15.75 | 15.75 | -0.17 (-1.07%) | 306,800 |
2 Jun 2023 | USD | 15.76 | 15.95 | 15.27 | 15.92 | 15.92 | +0.34 (+2.18%) | 388,200 |
1 Jun 2023 | USD | 15.45 | 15.86 | 15.14 | 15.58 | 15.58 | +0.13 (+0.84%) | 299,700 |
31 May 2023 | USD | 15.01 | 15.65 | 15.01 | 15.45 | 15.45 | +0.43 (+2.86%) | 543,200 |
30 May 2023 | USD | 15.09 | 15.42 | 14.8 | 15.02 | 15.02 | -0.07 (-0.46%) | 300,000 |
26 May 2023 | USD | 15.24 | 15.46 | 14.95 | 15.09 | 15.09 | -0.12 (-0.79%) | 482,700 |
25 May 2023 | USD | 15.09 | 15.38 | 14.68 | 15.21 | 15.21 | +0.08 (+0.53%) | 430,700 |
24 May 2023 | USD | 15.32 | 15.32 | 14.58 | 15.13 | 15.13 | -0.32 (-2.07%) | 445,100 |
23 May 2023 | USD | 15.27 | 15.86 | 15.25 | 15.45 | 15.45 | +0.13 (+0.85%) | 322,700 |
22 May 2023 | USD | 14.79 | 15.47 | 14.63 | 15.32 | 15.32 | +0.6 (+4.08%) | 470,100 |
19 May 2023 | USD | 14.88 | 15.02 | 14.44 | 14.72 | 14.72 | +0.13 (+0.89%) | 495,300 |
18 May 2023 | USD | 15.12 | 15.26 | 14.21 | 14.59 | 14.59 | -0.62 (-4.08%) | 1,062,600 |
17 May 2023 | USD | 17.51 | 17.51 | 14.81 | 15.21 | 15.21 | -2.21 (-12.69%) | 1,176,000 |
16 May 2023 | USD | 17.41 | 17.6 | 17.24 | 17.42 | 17.42 | -0.28 (-1.58%) | 298,900 |
15 May 2023 | USD | 17.37 | 17.97 | 17.37 | 17.7 | 17.7 | +0.36 (+2.08%) | 251,500 |
12 May 2023 | USD | 17.69 | 17.82 | 17.13 | 17.34 | 17.34 | -0.3 (-1.70%) | 254,700 |
11 May 2023 | USD | 17.88 | 18.1 | 17.46 | 17.64 | 17.64 | -0.33 (-1.84%) | 430,000 |
10 May 2023 | USD | 18.48 | 18.65 | 17.66 | 17.97 | 17.97 | -0.15 (-0.83%) | 461,900 |
9 May 2023 | USD | 17.92 | 18.36 | 17.83 | 18.12 | 18.12 | +0.08 (+0.44%) | 222,000 |
8 May 2023 | USD | 18.54 | 18.64 | 17.78 | 18.04 | 18.04 | -0.5 (-2.70%) | 280,900 |
5 May 2023 | USD | 18.7 | 18.86 | 18.28 | 18.54 | 18.54 | +0.07 (+0.38%) | 286,400 |
4 May 2023 | USD | 18.05 | 18.65 | 17.78 | 18.47 | 18.47 | +0.3 (+1.65%) | 336,800 |
3 May 2023 | USD | 17.67 | 18.69 | 17.52 | 18.17 | 18.17 | +0.58 (+3.30%) | 473,600 |
2 May 2023 | USD | 17.73 | 17.81 | 17.33 | 17.59 | 17.59 | -0.17 (-0.96%) | 372,000 |