Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 19.88 | 20.19 | 19.68 | 20 | 20 | +0.02 (+0.10%) | 442,500 |
12 Jun 2023 | USD | 20.18 | 20.24 | 19.8 | 19.98 | 19.98 | -0.21 (-1.04%) | 521,900 |
9 Jun 2023 | USD | 20.62 | 20.98 | 20.09 | 20.19 | 20.19 | -0.1 (-0.49%) | 464,000 |
8 Jun 2023 | USD | 20.41 | 20.52 | 19.88 | 20.29 | 20.29 | -0.04 (-0.20%) | 533,500 |
7 Jun 2023 | USD | 21.15 | 21.94 | 19.79 | 20.33 | 20.33 | -0.65 (-3.10%) | 1,210,600 |
6 Jun 2023 | USD | 18 | 21 | 17.76 | 20.98 | 20.98 | +4.59 (+28.00%) | 2,360,500 |
5 Jun 2023 | USD | 16.59 | 16.66 | 16.23 | 16.39 | 16.39 | -0.45 (-2.67%) | 560,600 |
2 Jun 2023 | USD | 16.44 | 16.96 | 16.44 | 16.84 | 16.84 | +0.82 (+5.12%) | 443,500 |
1 Jun 2023 | USD | 16.08 | 16.3 | 15.83 | 16.02 | 16.02 | -0.06 (-0.37%) | 401,900 |
31 May 2023 | USD | 16.84 | 16.97 | 15.94 | 16.08 | 16.08 | -0.97 (-5.69%) | 798,000 |
30 May 2023 | USD | 17.47 | 17.6 | 16.92 | 17.05 | 17.05 | -0.27 (-1.56%) | 408,700 |
26 May 2023 | USD | 16.83 | 17.37 | 16.83 | 17.32 | 17.32 | +0.54 (+3.22%) | 238,200 |
25 May 2023 | USD | 17 | 17.17 | 16.58 | 16.78 | 16.78 | -0.16 (-0.94%) | 358,600 |
24 May 2023 | USD | 17.33 | 17.43 | 16.68 | 16.94 | 16.94 | -0.18 (-1.05%) | 435,400 |
23 May 2023 | USD | 16.75 | 17.44 | 16.66 | 17.12 | 17.12 | +0.37 (+2.21%) | 350,600 |
22 May 2023 | USD | 16.48 | 16.79 | 16.46 | 16.75 | 16.75 | +0.31 (+1.89%) | 310,700 |
19 May 2023 | USD | 17.29 | 17.29 | 16.1 | 16.44 | 16.44 | -0.87 (-5.03%) | 418,900 |
18 May 2023 | USD | 16.9 | 17.35 | 16.86 | 17.31 | 17.31 | +0.39 (+2.30%) | 316,100 |
17 May 2023 | USD | 16.27 | 16.93 | 16.04 | 16.92 | 16.92 | +0.65 (+4.00%) | 310,800 |
16 May 2023 | USD | 16.92 | 16.92 | 16.03 | 16.27 | 16.27 | -0.39 (-2.34%) | 303,000 |
15 May 2023 | USD | 16.35 | 16.8 | 16.33 | 16.66 | 16.66 | +0.45 (+2.78%) | 375,200 |
12 May 2023 | USD | 16.59 | 16.81 | 16.12 | 16.21 | 16.21 | -0.27 (-1.64%) | 302,200 |
11 May 2023 | USD | 16.18 | 16.52 | 15.99 | 16.48 | 16.48 | +0.34 (+2.11%) | 356,500 |
10 May 2023 | USD | 16.42 | 16.52 | 15.94 | 16.14 | 16.14 | +0.01 (+0.06%) | 323,900 |
9 May 2023 | USD | 16.02 | 16.31 | 15.74 | 16.13 | 16.13 | -0.07 (-0.43%) | 369,400 |
8 May 2023 | USD | 15.81 | 16.37 | 15.73 | 16.2 | 16.2 | +0.51 (+3.25%) | 460,700 |
5 May 2023 | USD | 15.11 | 15.8 | 15.11 | 15.69 | 15.69 | +0.94 (+6.37%) | 351,300 |
4 May 2023 | USD | 14.82 | 14.9 | 14.49 | 14.75 | 14.75 | -0.2 (-1.34%) | 523,400 |
3 May 2023 | USD | 15.13 | 15.34 | 14.87 | 14.95 | 14.95 | -0.22 (-1.45%) | 426,400 |
2 May 2023 | USD | 15.68 | 15.69 | 14.81 | 15.17 | 15.17 | -0.63 (-3.99%) | 417,700 |