Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 16.26 | 16.48 | 16.1 | 16.24 | 16.24 | -0.11 (-0.67%) | 151,800 |
6 Jun 2023 | USD | 16.14 | 16.46 | 15.72 | 16.35 | 16.35 | +0.2 (+1.24%) | 153,900 |
5 Jun 2023 | USD | 16.31 | 16.45 | 15.88 | 16.15 | 16.15 | +0.25 (+1.57%) | 151,400 |
2 Jun 2023 | USD | 15.8 | 16.06 | 15.72 | 15.9 | 15.9 | +0.23 (+1.47%) | 82,200 |
1 Jun 2023 | USD | 15.77 | 15.87 | 15.52 | 15.67 | 15.67 | -0.02 (-0.13%) | 65,100 |
31 May 2023 | USD | 15.7 | 15.85 | 15.53 | 15.69 | 15.69 | -0.08 (-0.51%) | 91,200 |
30 May 2023 | USD | 16.46 | 16.55 | 15.65 | 15.77 | 15.77 | -0.78 (-4.71%) | 142,800 |
26 May 2023 | USD | 16 | 16.84 | 16 | 16.55 | 16.55 | +0.65 (+4.09%) | 191,400 |
25 May 2023 | USD | 16.05 | 16.4 | 15.56 | 15.9 | 15.9 | -0.2 (-1.24%) | 305,700 |
24 May 2023 | USD | 16.5 | 16.79 | 16.04 | 16.1 | 16.1 | -0.5 (-3.01%) | 159,000 |
23 May 2023 | USD | 16.31 | 16.76 | 16.31 | 16.6 | 16.6 | +0.22 (+1.34%) | 42,300 |
22 May 2023 | USD | 16.72 | 16.83 | 16.38 | 16.38 | 16.38 | -0.28 (-1.68%) | 53,200 |
19 May 2023 | USD | 16.59 | 16.98 | 16.59 | 16.66 | 16.66 | +0.07 (+0.42%) | 69,100 |
18 May 2023 | USD | 16.99 | 17.13 | 16.51 | 16.59 | 16.59 | -0.4 (-2.35%) | 47,600 |
17 May 2023 | USD | 16.8 | 17.14 | 16.56 | 16.99 | 16.99 | +0.09 (+0.53%) | 17,700 |
16 May 2023 | USD | 16.6 | 17.02 | 16.34 | 16.9 | 16.9 | +0.22 (+1.32%) | 71,600 |
15 May 2023 | USD | 16.62 | 17.06 | 16.62 | 16.68 | 16.68 | +0.06 (+0.36%) | 48,100 |
12 May 2023 | USD | 16.75 | 17.16 | 16.6 | 16.62 | 16.62 | -0.13 (-0.78%) | 84,000 |
11 May 2023 | USD | 16.8 | 17.08 | 16.64 | 16.75 | 16.75 | -0.14 (-0.83%) | 62,000 |
10 May 2023 | USD | 17.03 | 17.3 | 16.82 | 16.89 | 16.89 | -0.21 (-1.23%) | 37,400 |
9 May 2023 | USD | 17.25 | 17.79 | 17.06 | 17.1 | 17.1 | -0.32 (-1.84%) | 69,500 |
8 May 2023 | USD | 18.11 | 18.19 | 17.4 | 17.42 | 17.42 | -0.02 (-0.11%) | 101,900 |
5 May 2023 | USD | 17.75 | 18.25 | 16.47 | 17.44 | 17.44 | +1.41 (+8.80%) | 125,500 |
4 May 2023 | USD | 16.58 | 16.81 | 16.02 | 16.03 | 16.03 | -0.63 (-3.78%) | 141,300 |
3 May 2023 | USD | 16.97 | 17.3 | 16.45 | 16.66 | 16.66 | -0.55 (-3.20%) | 134,300 |
2 May 2023 | USD | 17.01 | 17.21 | 16.4 | 17.21 | 17.21 | +0.03 (+0.17%) | 74,600 |
1 May 2023 | USD | 17.33 | 17.72 | 17.07 | 17.18 | 17.18 | -0.15 (-0.87%) | 29,700 |
28 Apr 2023 | USD | 17.68 | 17.84 | 17.33 | 17.33 | 17.33 | -0.49 (-2.75%) | 42,400 |
27 Apr 2023 | USD | 18.09 | 18.21 | 17.67 | 17.82 | 17.82 | -0.27 (-1.49%) | 95,600 |
26 Apr 2023 | USD | 17.25 | 18.18 | 17.25 | 18.09 | 18.09 | +0.61 (+3.49%) | 138,300 |