Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | USD | 13.77 | 14.05 | 13.72 | 13.85 | 13.85 | +0.02 (+0.14%) | 1,095,600 |
7 Jun 2023 | USD | 14.24 | 14.4 | 13.75 | 13.83 | 13.83 | -0.64 (-4.42%) | 1,816,400 |
6 Jun 2023 | USD | 13.5 | 14.54 | 13.39 | 14.47 | 14.47 | +0.789 (+5.77%) | 2,142,200 |
5 Jun 2023 | USD | 14.22 | 14.26 | 13.39 | 13.681 | 13.681 | -0.699 (-4.86%) | 1,763,100 |
2 Jun 2023 | USD | 14.15 | 14.41 | 14.11 | 14.38 | 14.38 | +0.33 (+2.35%) | 1,345,300 |
1 Jun 2023 | USD | 13.74 | 14.08 | 13.71 | 14.05 | 14.05 | +0.16 (+1.15%) | 1,657,900 |
31 May 2023 | USD | 13.95 | 14.03 | 13.75 | 13.89 | 13.89 | -0.46 (-3.21%) | 1,126,200 |
30 May 2023 | USD | 14.31 | 14.5 | 14.06 | 14.35 | 14.35 | +0.52 (+3.76%) | 1,878,200 |
26 May 2023 | USD | 13.805 | 14.18 | 13.71 | 13.83 | 13.83 | +0.07 (+0.51%) | 1,410,200 |
25 May 2023 | USD | 13.82 | 13.89 | 13.62 | 13.76 | 13.76 | +0.065 (+0.47%) | 1,274,200 |
24 May 2023 | USD | 14.1 | 14.14 | 13.59 | 13.695 | 13.695 | -0.635 (-4.43%) | 2,256,300 |
23 May 2023 | USD | 14.33 | 14.65 | 14.28 | 14.33 | 14.33 | +0.14 (+0.99%) | 1,112,300 |
22 May 2023 | USD | 14.32 | 14.57 | 14.16 | 14.19 | 14.19 | -0.2 (-1.39%) | 1,563,200 |
19 May 2023 | USD | 14.48 | 14.55 | 14.26 | 14.39 | 14.39 | -0.03 (-0.21%) | 1,124,500 |
18 May 2023 | USD | 14.88 | 14.94 | 14.235 | 14.42 | 14.42 | -0.6 (-3.99%) | 1,538,400 |
17 May 2023 | USD | 14.51 | 15.06 | 14.38 | 15.02 | 15.02 | +0.39 (+2.67%) | 1,374,600 |
16 May 2023 | USD | 14.84 | 14.9 | 14.57 | 14.63 | 14.63 | -0.37 (-2.47%) | 1,610,600 |
15 May 2023 | USD | 14.64 | 15.09 | 14.42 | 15 | 15 | +0.74 (+5.19%) | 2,207,300 |
12 May 2023 | USD | 14.38 | 14.79 | 13.89 | 14.26 | 14.26 | -0.4 (-2.73%) | 3,026,500 |
11 May 2023 | USD | 15.31 | 15.32 | 14.46 | 14.66 | 14.66 | -0.73 (-4.74%) | 2,557,800 |
10 May 2023 | USD | 15.84 | 16.2 | 15.03 | 15.39 | 15.39 | -0.27 (-1.72%) | 2,078,700 |
9 May 2023 | USD | 15.59 | 15.94 | 15.54 | 15.66 | 15.66 | +0.15 (+0.97%) | 1,037,200 |
8 May 2023 | USD | 16.12 | 16.24 | 15.44 | 15.51 | 15.51 | -1.3 (-7.73%) | 2,502,500 |
5 May 2023 | USD | 16.58 | 16.95 | 16.55 | 16.81 | 16.81 | +0.26 (+1.57%) | 1,323,800 |
4 May 2023 | USD | 16.47 | 16.837 | 16.38 | 16.55 | 16.55 | +0.2 (+1.22%) | 1,844,900 |
3 May 2023 | USD | 15.97 | 16.36 | 15.9 | 16.35 | 16.35 | +0.14 (+0.86%) | 1,700,600 |
2 May 2023 | USD | 15.32 | 16.25 | 15.3 | 16.21 | 16.21 | +0.96 (+6.30%) | 2,415,100 |
1 May 2023 | USD | 16.13 | 16.175 | 15.25 | 15.25 | 15.25 | -1.17 (-7.13%) | 1,782,200 |
28 Apr 2023 | USD | 16.26 | 16.51 | 15.95 | 16.42 | 16.42 | -0.02 (-0.12%) | 1,241,500 |
27 Apr 2023 | USD | 15.59 | 16.6 | 15.52 | 16.44 | 16.44 | +1.34 (+8.87%) | 1,946,100 |