Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | USD | 14.98 | 14.98 | 14.7 | 14.71 | 14.71 | -0.26 (-1.74%) | 53,000 |
23 May 2023 | USD | 15.09 | 15.09 | 14.82 | 14.97 | 14.97 | -0.04 (-0.27%) | 54,500 |
22 May 2023 | USD | 15 | 15.2 | 14.89 | 15.01 | 15.01 | +0.03 (+0.20%) | 62,800 |
19 May 2023 | USD | 15.04 | 15.205 | 14.9 | 14.98 | 14.98 | -0.07 (-0.47%) | 111,400 |
18 May 2023 | USD | 14.94 | 15.247 | 14.89 | 15.05 | 15.05 | +0.21 (+1.42%) | 46,600 |
17 May 2023 | USD | 14.85 | 14.97 | 14.7 | 14.84 | 14.84 | -0.01 (-0.07%) | 34,900 |
16 May 2023 | USD | 14.85 | 14.97 | 14.744 | 14.85 | 14.85 | 0.0 (0.0%) | 32,300 |
15 May 2023 | USD | 14.83 | 14.86 | 14.725 | 14.85 | 14.85 | +0.02 (+0.13%) | 52,700 |
12 May 2023 | USD | 14.9 | 15.03 | 14.75 | 14.83 | 14.83 | -0.085 (-0.57%) | 28,400 |
11 May 2023 | USD | 14.92 | 14.96 | 14.76 | 14.915 | 14.915 | -0.155 (-1.03%) | 30,800 |
10 May 2023 | USD | 15.28 | 15.33 | 15.02 | 15.07 | 15.07 | -0.16 (-1.05%) | 23,600 |
9 May 2023 | USD | 15.25 | 15.25 | 14.86 | 15.23 | 15.23 | +0.01 (+0.07%) | 34,100 |
8 May 2023 | USD | 15.13 | 15.32 | 14.9 | 15.22 | 15.22 | +0.13 (+0.86%) | 43,100 |
5 May 2023 | USD | 15.03 | 15.194 | 14.83 | 15.09 | 15.09 | +0.22 (+1.48%) | 44,100 |
4 May 2023 | USD | 15.27 | 15.28 | 14.8 | 14.87 | 14.87 | -0.42 (-2.75%) | 69,100 |
3 May 2023 | USD | 15.19 | 15.33 | 15.03 | 15.29 | 15.29 | +0.15 (+0.99%) | 24,800 |
2 May 2023 | USD | 15.39 | 15.39 | 15.01 | 15.14 | 15.14 | -0.17 (-1.11%) | 34,500 |
1 May 2023 | USD | 15.21 | 15.35 | 15.17 | 15.31 | 15.31 | +0.03 (+0.20%) | 25,800 |
28 Apr 2023 | USD | 15.25 | 15.44 | 15.1 | 15.28 | 15.28 | +0.02 (+0.13%) | 40,000 |
27 Apr 2023 | USD | 15.24 | 15.28 | 14.94 | 15.26 | 15.26 | +0.15 (+0.99%) | 27,700 |
26 Apr 2023 | USD | 15.24 | 15.54 | 15.11 | 15.11 | 15.11 | -0.27 (-1.76%) | 74,300 |
25 Apr 2023 | USD | 15.56 | 15.646 | 15.2 | 15.38 | 15.38 | -0.2 (-1.28%) | 46,300 |
24 Apr 2023 | USD | 15.52 | 15.63 | 15.4 | 15.58 | 15.58 | +0.11 (+0.71%) | 24,700 |
21 Apr 2023 | USD | 15.46 | 15.599 | 15.31 | 15.47 | 15.47 | +0.02 (+0.13%) | 16,000 |
20 Apr 2023 | USD | 15.58 | 15.75 | 15.45 | 15.45 | 15.45 | -0.05 (-0.32%) | 49,800 |
19 Apr 2023 | USD | 15.56 | 15.59 | 15.23 | 15.5 | 15.5 | +0.09 (+0.58%) | 33,900 |
18 Apr 2023 | USD | 15.51 | 15.635 | 15.36 | 15.41 | 15.41 | +0.05 (+0.33%) | 35,700 |
17 Apr 2023 | USD | 15.42 | 16.032 | 15.035 | 15.36 | 15.36 | +0.07 (+0.46%) | 29,200 |
14 Apr 2023 | USD | 15.63 | 15.64 | 15.02 | 15.29 | 15.29 | -0.35 (-2.24%) | 41,100 |
13 Apr 2023 | USD | 15.6 | 15.89 | 15.5 | 15.64 | 15.64 | +0.01 (+0.06%) | 10,400 |