Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 18.61 | 18.61 | 17.32 | 17.94 | 17.94 | -0.56 (-3.03%) | 76,000 |
6 Jun 2023 | USD | 18.19 | 18.62 | 17.9 | 18.5 | 18.5 | +0.46 (+2.55%) | 82,800 |
5 Jun 2023 | USD | 18.61 | 18.98 | 17.95 | 18.04 | 18.04 | -0.72 (-3.84%) | 138,100 |
2 Jun 2023 | USD | 18.44 | 18.82 | 18.12 | 18.76 | 18.76 | +0.62 (+3.42%) | 81,800 |
1 Jun 2023 | USD | 17.04 | 18.916 | 17.04 | 18.14 | 18.14 | +1.12 (+6.58%) | 92,300 |
31 May 2023 | USD | 16.63 | 17.84 | 16.21 | 17.02 | 17.02 | +0.49 (+2.96%) | 69,700 |
30 May 2023 | USD | 16.82 | 18.07 | 16.13 | 16.53 | 16.53 | -0.31 (-1.84%) | 30,400 |
26 May 2023 | USD | 16.87 | 17.51 | 16.56 | 16.84 | 16.84 | +0.17 (+1.02%) | 39,000 |
25 May 2023 | USD | 15.92 | 16.82 | 15.9 | 16.67 | 16.67 | +0.87 (+5.51%) | 50,800 |
24 May 2023 | USD | 15.68 | 16.45 | 15.45 | 15.8 | 15.8 | -0.08 (-0.50%) | 38,800 |
23 May 2023 | USD | 16.01 | 16.75 | 15.82 | 15.88 | 15.88 | -0.32 (-1.98%) | 53,500 |
22 May 2023 | USD | 17.06 | 18 | 16.16 | 16.2 | 16.2 | -0.71 (-4.20%) | 86,400 |
19 May 2023 | USD | 16.28 | 17.14 | 16.2 | 16.91 | 16.91 | +1.01 (+6.35%) | 56,500 |
18 May 2023 | USD | 14.79 | 16.2 | 14.79 | 15.9 | 15.9 | +1.19 (+8.09%) | 60,400 |
17 May 2023 | USD | 13.85 | 15.03 | 12.89 | 14.71 | 14.71 | +0.86 (+6.21%) | 948,900 |
16 May 2023 | USD | 13.9 | 13.94 | 13.31 | 13.85 | 13.85 | -0.05 (-0.36%) | 66,200 |
15 May 2023 | USD | 14.14 | 14.31 | 13.63 | 13.9 | 13.9 | -0.39 (-2.73%) | 60,300 |
12 May 2023 | USD | 13.91 | 14.35 | 13.91 | 14.29 | 14.29 | +0.22 (+1.56%) | 16,900 |
11 May 2023 | USD | 14.11 | 14.13 | 13.51 | 14.07 | 14.07 | 0.0 (0.0%) | 44,800 |
10 May 2023 | USD | 14.35 | 14.35 | 13.64 | 14.07 | 14.07 | -0.07 (-0.50%) | 42,100 |
9 May 2023 | USD | 14.04 | 14.63 | 13.77 | 14.14 | 14.14 | -0.06 (-0.42%) | 38,300 |
8 May 2023 | USD | 14.17 | 14.645 | 13.95 | 14.2 | 14.2 | +0.1 (+0.71%) | 46,100 |
5 May 2023 | USD | 14.66 | 14.66 | 13.68 | 14.1 | 14.1 | -0.38 (-2.62%) | 50,800 |
4 May 2023 | USD | 13.91 | 14.62 | 13.74 | 14.48 | 14.48 | +0.57 (+4.10%) | 90,200 |
3 May 2023 | USD | 13.39 | 14.38 | 13.13 | 13.91 | 13.91 | +0.52 (+3.88%) | 66,100 |
2 May 2023 | USD | 13.51 | 13.87 | 13.1 | 13.39 | 13.39 | -0.11 (-0.81%) | 88,200 |
1 May 2023 | USD | 14 | 14.92 | 13.345 | 13.5 | 13.5 | -0.5 (-3.57%) | 34,600 |
28 Apr 2023 | USD | 14.12 | 14.94 | 13.89 | 14 | 14 | -0.2 (-1.41%) | 28,900 |
27 Apr 2023 | USD | 14.23 | 14.45 | 13.83 | 14.2 | 14.2 | +0.06 (+0.42%) | 50,100 |
26 Apr 2023 | USD | 13.91 | 14.15 | 13.442 | 14.14 | 14.14 | +0.14 (+1.00%) | 25,300 |