Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | USD | 17.64 | 17.86 | 17.4 | 17.85 | 17.85 | +0.33 (+1.88%) | 1,120,100 |
1 Jun 2023 | USD | 17.59 | 17.75 | 17.36 | 17.52 | 17.52 | -0.09 (-0.51%) | 809,100 |
31 May 2023 | USD | 17.51 | 17.77 | 17.22 | 17.61 | 17.61 | +0.01 (+0.06%) | 2,903,700 |
30 May 2023 | USD | 17.22 | 17.64 | 16.98 | 17.6 | 17.6 | +0.52 (+3.04%) | 1,655,000 |
26 May 2023 | USD | 16.79 | 17.28 | 16.75 | 17.08 | 17.08 | +0.33 (+1.97%) | 1,217,700 |
25 May 2023 | USD | 16.5 | 16.87 | 16.5 | 16.75 | 16.75 | +0.31 (+1.89%) | 798,400 |
24 May 2023 | USD | 16.41 | 16.52 | 16.25 | 16.44 | 16.44 | +0.01 (+0.06%) | 743,800 |
23 May 2023 | USD | 16.41 | 16.79 | 16.25 | 16.43 | 16.43 | +0.02 (+0.12%) | 787,100 |
22 May 2023 | USD | 16.67 | 16.69 | 16.33 | 16.41 | 16.41 | -0.28 (-1.68%) | 872,900 |
19 May 2023 | USD | 16.92 | 16.97 | 16.67 | 16.69 | 16.69 | -0.14 (-0.83%) | 695,900 |
18 May 2023 | USD | 16.57 | 16.85 | 16.36 | 16.83 | 16.83 | +0.28 (+1.69%) | 1,185,700 |
17 May 2023 | USD | 16.34 | 16.6 | 16.26 | 16.55 | 16.55 | +0.17 (+1.04%) | 1,258,800 |
16 May 2023 | USD | 16.42 | 16.59 | 16.32 | 16.38 | 16.38 | -0.11 (-0.67%) | 795,700 |
15 May 2023 | USD | 16.25 | 16.55 | 16.23 | 16.49 | 16.49 | +0.26 (+1.60%) | 1,377,600 |
12 May 2023 | USD | 15.97 | 16.24 | 15.97 | 16.23 | 16.23 | +0.33 (+2.08%) | 1,232,400 |
11 May 2023 | USD | 16.09 | 16.28 | 15.66 | 15.9 | 15.9 | -0.18 (-1.12%) | 1,321,500 |
10 May 2023 | USD | 16.28 | 16.3 | 15.83 | 16.08 | 16.08 | -0.1 (-0.62%) | 2,996,200 |
9 May 2023 | USD | 14.86 | 16.28 | 13.93 | 16.18 | 16.18 | +2.7 (+20.03%) | 4,515,300 |
8 May 2023 | USD | 13.5 | 13.6 | 13.31 | 13.48 | 13.48 | +0.01 (+0.07%) | 1,469,500 |
5 May 2023 | USD | 13.52 | 13.62 | 13.37 | 13.47 | 13.47 | -0.04 (-0.30%) | 952,700 |
4 May 2023 | USD | 13.37 | 13.64 | 13.31 | 13.51 | 13.51 | +0.1 (+0.75%) | 663,300 |
3 May 2023 | USD | 13.91 | 13.91 | 13.36 | 13.41 | 13.41 | -0.56 (-4.01%) | 1,342,000 |
2 May 2023 | USD | 14.17 | 14.22 | 13.82 | 13.97 | 13.97 | -0.21 (-1.48%) | 1,002,000 |
1 May 2023 | USD | 14.01 | 14.29 | 14 | 14.18 | 14.18 | +0.09 (+0.64%) | 717,800 |
28 Apr 2023 | USD | 13.74 | 14.13 | 13.74 | 14.09 | 14.09 | +0.3 (+2.18%) | 1,178,300 |
27 Apr 2023 | USD | 13.9 | 13.94 | 13.49 | 13.79 | 13.79 | -0.02 (-0.14%) | 1,277,100 |
26 Apr 2023 | USD | 13.9 | 14.04 | 13.74 | 13.81 | 13.81 | -0.1 (-0.72%) | 1,476,000 |
25 Apr 2023 | USD | 14.16 | 14.2 | 13.85 | 13.91 | 13.91 | -0.4 (-2.80%) | 725,900 |
24 Apr 2023 | USD | 14.16 | 14.33 | 14.13 | 14.31 | 14.31 | +0.15 (+1.06%) | 584,900 |
21 Apr 2023 | USD | 14.29 | 14.38 | 14.14 | 14.16 | 14.16 | -0.17 (-1.19%) | 771,900 |