Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 16.23 | 16.77 | 16.06 | 16.73 | 16.73 | +0.56 (+3.46%) | 2,923,100 |
12 Jun 2023 | USD | 15.75 | 16.21 | 15.645 | 16.17 | 16.17 | +0.5 (+3.19%) | 1,957,200 |
9 Jun 2023 | USD | 15.73 | 15.88 | 15.53 | 15.67 | 15.67 | -0.03 (-0.19%) | 2,648,800 |
8 Jun 2023 | USD | 15.91 | 15.98 | 15.557 | 15.7 | 15.7 | -0.21 (-1.32%) | 1,662,200 |
7 Jun 2023 | USD | 16.04 | 16.33 | 15.89 | 15.91 | 15.91 | -0.22 (-1.36%) | 1,459,400 |
6 Jun 2023 | USD | 15.71 | 16.313 | 15.68 | 16.13 | 16.13 | +0.37 (+2.35%) | 1,856,200 |
5 Jun 2023 | USD | 15.55 | 15.93 | 15.37 | 15.76 | 15.76 | +0.1 (+0.64%) | 1,529,100 |
2 Jun 2023 | USD | 15.64 | 15.7 | 15.15 | 15.66 | 15.66 | +0.18 (+1.16%) | 2,081,100 |
1 Jun 2023 | USD | 15.25 | 15.68 | 14.81 | 15.48 | 15.48 | -0.28 (-1.78%) | 2,144,500 |
31 May 2023 | USD | 14.68 | 15.83 | 14.68 | 15.76 | 15.76 | +0.91 (+6.13%) | 3,601,000 |
30 May 2023 | USD | 14.86 | 15.39 | 14.83 | 14.85 | 14.85 | +0.19 (+1.30%) | 1,442,000 |
26 May 2023 | USD | 14.52 | 14.96 | 14.47 | 14.66 | 14.66 | +0.22 (+1.52%) | 1,733,400 |
25 May 2023 | USD | 15.27 | 15.3 | 14.37 | 14.44 | 14.44 | -0.69 (-4.56%) | 3,574,900 |
24 May 2023 | USD | 15.08 | 15.31 | 14.93 | 15.13 | 15.13 | -0.1 (-0.66%) | 1,916,800 |
23 May 2023 | USD | 14.86 | 15.98 | 14.69 | 15.23 | 15.23 | -0.37 (-2.37%) | 3,072,300 |
22 May 2023 | USD | 15.38 | 15.95 | 15.21 | 15.6 | 15.6 | +0.26 (+1.69%) | 1,550,700 |
19 May 2023 | USD | 15.03 | 15.515 | 15.03 | 15.34 | 15.34 | 0.0 (0.0%) | 2,703,900 |
18 May 2023 | USD | 14.62 | 15.355 | 14.51 | 15.34 | 15.34 | +0.73 (+5.00%) | 1,940,100 |
17 May 2023 | USD | 14.43 | 14.685 | 14.21 | 14.61 | 14.61 | +0.21 (+1.46%) | 1,497,800 |
16 May 2023 | USD | 14.52 | 14.6 | 14.16 | 14.4 | 14.4 | -0.34 (-2.31%) | 1,155,400 |
15 May 2023 | USD | 13.95 | 14.83 | 13.91 | 14.74 | 14.74 | +0.64 (+4.54%) | 2,092,300 |
12 May 2023 | USD | 13.67 | 14.145 | 13.53 | 14.1 | 14.1 | +0.42 (+3.07%) | 2,290,800 |
11 May 2023 | USD | 13.61 | 13.69 | 13.35 | 13.68 | 13.68 | +0.03 (+0.22%) | 881,200 |
10 May 2023 | USD | 13.7 | 14 | 13.57 | 13.65 | 13.65 | +0.22 (+1.64%) | 974,300 |
9 May 2023 | USD | 13.34 | 13.61 | 13.3 | 13.43 | 13.43 | -0.05 (-0.37%) | 1,399,300 |
8 May 2023 | USD | 13.16 | 13.61 | 13.13 | 13.48 | 13.48 | +0.35 (+2.67%) | 1,275,500 |
5 May 2023 | USD | 12.65 | 13.335 | 12.65 | 13.13 | 13.13 | +0.55 (+4.37%) | 2,208,000 |
4 May 2023 | USD | 12.96 | 13.31 | 12.22 | 12.58 | 12.58 | -0.31 (-2.40%) | 3,221,200 |
3 May 2023 | USD | 14.47 | 14.47 | 12.72 | 12.89 | 12.89 | +0.04 (+0.31%) | 5,752,500 |
2 May 2023 | USD | 13.21 | 13.25 | 12.71 | 12.85 | 12.85 | -0.43 (-3.24%) | 2,511,600 |