Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 18.74 | 19.06 | 18.65 | 18.99 | 18.99 | +0.19 (+1.01%) | 174,000 |
12 Jun 2023 | USD | 19.08 | 19.24 | 18.65 | 18.8 | 18.8 | -0.28 (-1.47%) | 199,700 |
9 Jun 2023 | USD | 19.11 | 19.12 | 18.73 | 19.08 | 19.08 | -0.09 (-0.47%) | 139,900 |
8 Jun 2023 | USD | 19.06 | 19.2 | 18.59 | 19.17 | 19.17 | -0.02 (-0.10%) | 226,600 |
7 Jun 2023 | USD | 18.48 | 19.34 | 18.3 | 19.19 | 19.19 | +0.87 (+4.75%) | 220,000 |
6 Jun 2023 | USD | 17.22 | 18.45 | 17.22 | 18.32 | 18.32 | +1 (+5.77%) | 207,100 |
5 Jun 2023 | USD | 17.65 | 17.73 | 16.895 | 17.32 | 17.32 | -0.43 (-2.42%) | 251,800 |
2 Jun 2023 | USD | 16.5 | 17.81 | 16.04 | 17.75 | 17.75 | +1.39 (+8.50%) | 353,900 |
1 Jun 2023 | USD | 16.21 | 16.4 | 15.93 | 16.36 | 16.36 | +0.21 (+1.30%) | 144,100 |
31 May 2023 | USD | 16.17 | 16.27 | 15.85 | 16.15 | 16.15 | -0.06 (-0.37%) | 293,800 |
30 May 2023 | USD | 16.15 | 16.25 | 15.88 | 16.21 | 16.21 | +0.12 (+0.75%) | 170,100 |
26 May 2023 | USD | 15.81 | 16.16 | 15.8 | 16.09 | 16.09 | +0.32 (+2.03%) | 123,500 |
25 May 2023 | USD | 16.22 | 16.22 | 15.58 | 15.77 | 15.77 | +0.02 (+0.13%) | 108,800 |
24 May 2023 | USD | 16.14 | 16.16 | 15.68 | 15.75 | 15.75 | -0.41 (-2.54%) | 117,000 |
23 May 2023 | USD | 16.02 | 16.545 | 15.91 | 16.16 | 16.16 | +0.17 (+1.06%) | 152,400 |
22 May 2023 | USD | 15.48 | 16.05 | 15.26 | 15.99 | 15.99 | +0.61 (+3.97%) | 191,800 |
19 May 2023 | USD | 15.68 | 15.793 | 15.23 | 15.38 | 15.38 | -0.34 (-2.16%) | 121,200 |
18 May 2023 | USD | 15.95 | 15.965 | 15.56 | 15.72 | 15.72 | -0.23 (-1.44%) | 134,500 |
17 May 2023 | USD | 15.51 | 16.05 | 15.32 | 15.95 | 15.95 | +0.66 (+4.32%) | 190,600 |
16 May 2023 | USD | 15.74 | 15.85 | 15.23 | 15.29 | 15.29 | -0.4 (-2.55%) | 109,000 |
15 May 2023 | USD | 15.26 | 15.82 | 15.203 | 15.69 | 15.69 | +0.45 (+2.95%) | 173,900 |
12 May 2023 | USD | 15.38 | 15.38 | 14.95 | 15.24 | 15.24 | -0.13 (-0.85%) | 111,900 |
11 May 2023 | USD | 15.44 | 15.83 | 15.14 | 15.37 | 15.37 | -0.31 (-1.98%) | 123,100 |
10 May 2023 | USD | 15.66 | 15.75 | 15.42 | 15.68 | 15.68 | +0.28 (+1.82%) | 215,800 |
9 May 2023 | USD | 15.62 | 15.62 | 15.07 | 15.4 | 15.4 | -0.35 (-2.22%) | 177,500 |
8 May 2023 | USD | 16.62 | 16.62 | 15.39 | 15.75 | 15.75 | -0.63 (-3.85%) | 194,800 |
5 May 2023 | USD | 15.58 | 16.4 | 15.37 | 16.38 | 16.38 | +1.26 (+8.33%) | 375,500 |
4 May 2023 | USD | 14.55 | 15.44 | 14.2 | 15.12 | 15.12 | +0.29 (+1.96%) | 306,700 |
3 May 2023 | USD | 14.64 | 15.49 | 14.43 | 14.83 | 14.83 | +0.235 (+1.61%) | 298,900 |
2 May 2023 | USD | 15.87 | 15.91 | 14.11 | 14.595 | 14.595 | -1.345 (-8.44%) | 353,000 |