Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 14.84 | 15.15 | 14.67 | 14.69 | 14.69 | +0.12 (+0.82%) | 4,714,700 |
12 Jun 2023 | USD | 14.57 | 14.79 | 14.23 | 14.57 | 14.57 | -0.35 (-2.35%) | 4,384,500 |
9 Jun 2023 | USD | 14.84 | 15.22 | 14.78 | 14.92 | 14.92 | +0.06 (+0.40%) | 3,588,500 |
8 Jun 2023 | USD | 14.8 | 15.05 | 14.7 | 14.86 | 14.86 | +0.04 (+0.27%) | 3,682,500 |
7 Jun 2023 | USD | 14.48 | 14.99 | 14.45 | 14.82 | 14.82 | +0.56 (+3.93%) | 5,888,700 |
6 Jun 2023 | USD | 14.26 | 14.67 | 14.12 | 14.26 | 14.26 | -0.2 (-1.38%) | 3,746,500 |
5 Jun 2023 | USD | 14.93 | 15 | 14.37 | 14.46 | 14.46 | -0.4 (-2.69%) | 3,047,300 |
2 Jun 2023 | USD | 14.23 | 15.05 | 14.22 | 14.86 | 14.86 | +0.84 (+5.99%) | 5,673,100 |
1 Jun 2023 | USD | 13.16 | 14.07 | 13.11 | 14.02 | 14.02 | +0.88 (+6.70%) | 3,822,100 |
31 May 2023 | USD | 13.62 | 13.79 | 13.11 | 13.14 | 13.14 | -0.77 (-5.54%) | 5,056,800 |
30 May 2023 | USD | 13.67 | 13.94 | 13.59 | 13.91 | 13.91 | -0.02 (-0.14%) | 3,159,100 |
26 May 2023 | USD | 14 | 14.11 | 13.79 | 13.93 | 13.93 | +0.05 (+0.36%) | 3,000,100 |
25 May 2023 | USD | 14.04 | 14.11 | 13.67 | 13.88 | 13.88 | -0.47 (-3.28%) | 4,382,300 |
24 May 2023 | USD | 14.05 | 14.4 | 13.98 | 14.35 | 14.35 | +0.28 (+1.99%) | 5,320,800 |
23 May 2023 | USD | 14.26 | 14.36 | 13.93 | 14.07 | 14.07 | -0.18 (-1.26%) | 5,113,500 |
22 May 2023 | USD | 13.92 | 14.35 | 13.91 | 14.25 | 14.25 | +0.37 (+2.67%) | 7,678,100 |
19 May 2023 | USD | 13.71 | 13.9 | 13.58 | 13.88 | 13.88 | +0.36 (+2.66%) | 6,962,800 |
18 May 2023 | USD | 13.25 | 13.64 | 13.16 | 13.52 | 13.52 | +0.1 (+0.75%) | 4,947,700 |
17 May 2023 | USD | 13.61 | 13.69 | 13.26 | 13.42 | 13.42 | -0.05 (-0.37%) | 6,227,100 |
16 May 2023 | USD | 13.74 | 13.83 | 13.37 | 13.47 | 13.47 | -0.38 (-2.74%) | 4,640,700 |
15 May 2023 | USD | 14.2 | 14.26 | 13.64 | 13.85 | 13.85 | -0.23 (-1.63%) | 6,317,000 |
12 May 2023 | USD | 14.29 | 14.35 | 13.8 | 14.08 | 14.08 | 0.0 (0.0%) | 5,655,200 |
11 May 2023 | USD | 14.02 | 14.13 | 13.76 | 14.08 | 14.08 | -0.07 (-0.49%) | 9,599,000 |
10 May 2023 | USD | 14.27 | 14.3 | 13.94 | 14.15 | 14.15 | +0.02 (+0.14%) | 5,563,200 |
9 May 2023 | USD | 13.85 | 14.22 | 13.64 | 14.13 | 14.13 | +0.15 (+1.07%) | 6,554,800 |
8 May 2023 | USD | 14.41 | 14.63 | 13.93 | 13.98 | 13.98 | -0.27 (-1.89%) | 7,572,400 |
5 May 2023 | USD | 13.73 | 14.3 | 13.51 | 14.25 | 14.25 | +0.94 (+7.06%) | 8,575,900 |
4 May 2023 | USD | 12.81 | 13.36 | 12.77 | 13.31 | 13.31 | +0.49 (+3.82%) | 6,499,600 |
3 May 2023 | USD | 12.71 | 13.18 | 12.64 | 12.82 | 12.82 | -0.03 (-0.23%) | 10,529,400 |
2 May 2023 | USD | 13.34 | 13.46 | 12.74 | 12.85 | 12.85 | -0.71 (-5.24%) | 6,926,000 |