Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2023 | USD | 14.58 | 14.61 | 14.23 | 14.26 | 14.26 | -0.28 (-1.93%) | 362,800 |
26 Jun 2023 | USD | 14.7 | 14.7 | 14.38 | 14.54 | 14.54 | -0.19 (-1.29%) | 370,300 |
23 Jun 2023 | USD | 14.72 | 14.84 | 14.43 | 14.73 | 14.73 | -0.04 (-0.27%) | 906,200 |
22 Jun 2023 | USD | 14.81 | 14.99 | 14.34 | 14.77 | 14.77 | -0.14 (-0.94%) | 424,200 |
21 Jun 2023 | USD | 14.49 | 14.94 | 14.315 | 14.91 | 14.91 | +0.39 (+2.69%) | 491,000 |
20 Jun 2023 | USD | 14.43 | 14.56 | 13.945 | 14.52 | 14.52 | +0.09 (+0.62%) | 958,500 |
16 Jun 2023 | USD | 14.71 | 14.71 | 14.28 | 14.43 | 14.43 | -0.11 (-0.76%) | 851,000 |
15 Jun 2023 | USD | 14.19 | 14.6 | 14 | 14.54 | 14.54 | +0.36 (+2.54%) | 372,300 |
14 Jun 2023 | USD | 14.5 | 14.73 | 14.01 | 14.18 | 14.18 | -0.32 (-2.21%) | 363,200 |
13 Jun 2023 | USD | 14.34 | 14.865 | 14.27 | 14.5 | 14.5 | +0.48 (+3.42%) | 738,100 |
12 Jun 2023 | USD | 14.05 | 14.27 | 13.79 | 14.02 | 14.02 | 0.0 (0.0%) | 419,900 |
9 Jun 2023 | USD | 13.99 | 14.095 | 13.67 | 14.02 | 14.02 | +0.04 (+0.29%) | 627,600 |
8 Jun 2023 | USD | 13.88 | 14.13 | 13.58 | 13.98 | 13.98 | +0.11 (+0.79%) | 464,800 |
7 Jun 2023 | USD | 14.11 | 14.22 | 13.61 | 13.87 | 13.87 | -0.27 (-1.91%) | 342,400 |
6 Jun 2023 | USD | 14.45 | 14.59 | 14.08 | 14.14 | 14.14 | -0.28 (-1.94%) | 376,200 |
5 Jun 2023 | USD | 13.99 | 14.59 | 13.66 | 14.42 | 14.42 | +0.34 (+2.41%) | 631,300 |
2 Jun 2023 | USD | 13.89 | 14.1 | 13.57 | 14.08 | 14.08 | +0.32 (+2.33%) | 347,100 |
1 Jun 2023 | USD | 13.4 | 13.865 | 13.3 | 13.76 | 13.76 | +0.26 (+1.93%) | 258,100 |
31 May 2023 | USD | 13.63 | 14.3 | 13.381 | 13.5 | 13.5 | -0.1 (-0.74%) | 558,100 |
30 May 2023 | USD | 13.78 | 14.11 | 13.43 | 13.6 | 13.6 | -0.19 (-1.38%) | 320,700 |
26 May 2023 | USD | 14.04 | 14.05 | 13.63 | 13.79 | 13.79 | -0.21 (-1.50%) | 309,300 |
25 May 2023 | USD | 14.42 | 14.43 | 14 | 14 | 14 | -0.47 (-3.25%) | 428,600 |
24 May 2023 | USD | 14.42 | 14.49 | 14.1 | 14.47 | 14.47 | -0.02 (-0.14%) | 323,500 |
23 May 2023 | USD | 14.32 | 14.66 | 14.16 | 14.49 | 14.49 | +0.17 (+1.19%) | 486,600 |
22 May 2023 | USD | 14.8 | 14.95 | 14.22 | 14.32 | 14.32 | -0.46 (-3.11%) | 690,100 |
19 May 2023 | USD | 14.05 | 14.96 | 14.04 | 14.78 | 14.78 | +0.89 (+6.41%) | 862,600 |
18 May 2023 | USD | 13.79 | 13.98 | 13.54 | 13.89 | 13.89 | +0.09 (+0.65%) | 563,600 |
17 May 2023 | USD | 13.71 | 13.88 | 13.53 | 13.8 | 13.8 | +0.12 (+0.88%) | 600,900 |
16 May 2023 | USD | 13.9 | 14.02 | 13.62 | 13.68 | 13.68 | -0.54 (-3.80%) | 532,700 |
15 May 2023 | USD | 14.09 | 15.058 | 14.08 | 14.22 | 14.22 | +0.45 (+3.27%) | 508,300 |