Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2023 | USD | 13.8 | 13.99 | 13.58 | 13.77 | 13.77 | +0.02 (+0.15%) | 280,400 |
11 May 2023 | USD | 13.79 | 13.83 | 13.49 | 13.75 | 13.75 | -0.01 (-0.07%) | 405,000 |
10 May 2023 | USD | 14.16 | 14.25 | 13.46 | 13.76 | 13.76 | -0.16 (-1.15%) | 380,300 |
9 May 2023 | USD | 13.41 | 13.93 | 13.34 | 13.92 | 13.92 | +0.36 (+2.65%) | 652,000 |
8 May 2023 | USD | 13.6 | 13.82 | 13.43 | 13.56 | 13.56 | +0.04 (+0.30%) | 519,200 |
5 May 2023 | USD | 13.23 | 13.85 | 13.15 | 13.52 | 13.52 | +0.24 (+1.81%) | 635,600 |
4 May 2023 | USD | 13.61 | 13.75 | 13.09 | 13.28 | 13.28 | -0.65 (-4.67%) | 905,100 |
3 May 2023 | USD | 13.3 | 14.26 | 12.73 | 13.93 | 13.93 | -0.37 (-2.59%) | 1,293,300 |
2 May 2023 | USD | 14.4 | 14.415 | 14.03 | 14.3 | 14.3 | -0.17 (-1.17%) | 754,400 |
1 May 2023 | USD | 14.2 | 14.59 | 14.2 | 14.47 | 14.47 | +0.26 (+1.83%) | 412,500 |
28 Apr 2023 | USD | 14.19 | 14.64 | 14.06 | 14.21 | 14.21 | 0.0 (0.0%) | 432,900 |
27 Apr 2023 | USD | 14.37 | 14.46 | 13.92 | 14.21 | 14.21 | -0.18 (-1.25%) | 679,900 |
26 Apr 2023 | USD | 14.47 | 14.61 | 14.08 | 14.39 | 14.39 | -0.13 (-0.90%) | 523,400 |
25 Apr 2023 | USD | 14.2 | 14.545 | 14 | 14.52 | 14.52 | +0.2 (+1.40%) | 454,000 |
24 Apr 2023 | USD | 14.65 | 14.66 | 14.21 | 14.32 | 14.32 | -0.4 (-2.72%) | 372,600 |
21 Apr 2023 | USD | 14.67 | 14.89 | 14.31 | 14.72 | 14.72 | +0.05 (+0.34%) | 437,300 |
20 Apr 2023 | USD | 15.16 | 15.26 | 14.52 | 14.67 | 14.67 | -0.69 (-4.49%) | 639,800 |
19 Apr 2023 | USD | 14.87 | 15.51 | 14.87 | 15.36 | 15.36 | +0.05 (+0.33%) | 477,100 |
18 Apr 2023 | USD | 15.42 | 15.44 | 14.86 | 15.31 | 15.31 | -0.1 (-0.65%) | 337,300 |
17 Apr 2023 | USD | 14.63 | 15.78 | 14.63 | 15.41 | 15.41 | +0.87 (+5.98%) | 821,600 |
14 Apr 2023 | USD | 14.84 | 14.94 | 14.39 | 14.54 | 14.54 | -0.37 (-2.48%) | 545,500 |
13 Apr 2023 | USD | 14.55 | 15.15 | 14.39 | 14.91 | 14.91 | +0.48 (+3.33%) | 520,100 |
12 Apr 2023 | USD | 14.78 | 14.88 | 14.38 | 14.43 | 14.43 | -0.26 (-1.77%) | 492,800 |
11 Apr 2023 | USD | 14.6 | 14.83 | 14.47 | 14.69 | 14.69 | +0.08 (+0.55%) | 760,500 |
10 Apr 2023 | USD | 15 | 15.03 | 14.5 | 14.61 | 14.61 | -0.34 (-2.27%) | 964,900 |
6 Apr 2023 | USD | 14.8 | 15.22 | 14.7 | 14.95 | 14.95 | +0.12 (+0.81%) | 472,100 |
5 Apr 2023 | USD | 14.8 | 15.12 | 14.65 | 14.83 | 14.83 | -0.05 (-0.34%) | 574,600 |
4 Apr 2023 | USD | 15.98 | 16.375 | 14.56 | 14.88 | 14.88 | -1.08 (-6.77%) | 727,600 |
3 Apr 2023 | USD | 15.39 | 16.01 | 15.34 | 15.96 | 15.96 | +0.51 (+3.30%) | 639,400 |
31 Mar 2023 | USD | 15.1 | 15.46 | 14.95 | 15.45 | 15.45 | +0.43 (+2.86%) | 553,600 |