Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 20.36 | 20.43 | 19.76 | 19.87 | 19.87 | -0.34 (-1.68%) | 5,140,800 |
12 Jun 2023 | USD | 19.75 | 20.7 | 19.54 | 20.21 | 20.21 | +0.47 (+2.38%) | 5,953,100 |
9 Jun 2023 | USD | 19.54 | 19.75 | 19.05 | 19.74 | 19.74 | +0.36 (+1.86%) | 4,825,400 |
8 Jun 2023 | USD | 19.4 | 19.6 | 18.84 | 19.38 | 19.38 | -0.04 (-0.21%) | 4,803,100 |
7 Jun 2023 | USD | 18.58 | 19.49 | 18.46 | 19.42 | 19.42 | +0.91 (+4.92%) | 7,094,100 |
6 Jun 2023 | USD | 17.34 | 18.58 | 17.31 | 18.51 | 18.51 | +1.12 (+6.44%) | 6,707,500 |
5 Jun 2023 | USD | 17.53 | 17.79 | 17.11 | 17.39 | 17.39 | -0.11 (-0.63%) | 5,886,500 |
2 Jun 2023 | USD | 16.36 | 17.58 | 16.2 | 17.5 | 17.5 | +1.48 (+9.24%) | 12,208,000 |
1 Jun 2023 | USD | 16.54 | 17.07 | 15.09 | 16.02 | 16.02 | +0.72 (+4.71%) | 18,723,500 |
31 May 2023 | USD | 15.84 | 15.94 | 15.18 | 15.3 | 15.3 | -1 (-6.13%) | 10,010,600 |
30 May 2023 | USD | 16.17 | 16.37 | 15.9 | 16.3 | 16.3 | +0.28 (+1.75%) | 6,726,100 |
26 May 2023 | USD | 15.24 | 16.13 | 15.24 | 16.02 | 16.02 | +0.62 (+4.03%) | 3,843,600 |
25 May 2023 | USD | 16.04 | 16.25 | 15.28 | 15.4 | 15.4 | -0.75 (-4.64%) | 3,898,900 |
24 May 2023 | USD | 16.5 | 16.78 | 15.74 | 16.15 | 16.15 | +0.38 (+2.41%) | 4,102,900 |
23 May 2023 | USD | 15.98 | 16.39 | 15.73 | 15.77 | 15.77 | -0.21 (-1.31%) | 3,809,000 |
22 May 2023 | USD | 15.51 | 16.04 | 15.25 | 15.98 | 15.98 | +0.54 (+3.50%) | 3,258,800 |
19 May 2023 | USD | 15.9 | 15.9 | 15.13 | 15.44 | 15.44 | -0.63 (-3.92%) | 3,368,500 |
18 May 2023 | USD | 15.49 | 16.11 | 15.42 | 16.07 | 16.07 | +0.58 (+3.74%) | 3,829,400 |
17 May 2023 | USD | 14.57 | 15.54 | 14.57 | 15.49 | 15.49 | +0.99 (+6.83%) | 5,519,600 |
16 May 2023 | USD | 14.99 | 15.01 | 14.48 | 14.5 | 14.5 | -0.55 (-3.65%) | 3,149,500 |
15 May 2023 | USD | 14.92 | 15.1 | 14.77 | 15.05 | 15.05 | +0.27 (+1.83%) | 3,913,200 |
12 May 2023 | USD | 15.09 | 15.14 | 14.57 | 14.78 | 14.78 | -0.35 (-2.31%) | 3,812,400 |
11 May 2023 | USD | 14.93 | 15.22 | 14.81 | 15.13 | 15.13 | +0.05 (+0.33%) | 4,064,400 |
10 May 2023 | USD | 15.32 | 15.32 | 14.76 | 15.08 | 15.08 | +0.02 (+0.13%) | 3,228,600 |
9 May 2023 | USD | 15.01 | 15.15 | 14.76 | 15.06 | 15.06 | -0.22 (-1.44%) | 4,521,700 |
8 May 2023 | USD | 15.45 | 15.49 | 14.99 | 15.28 | 15.28 | 0.0 (0.0%) | 3,411,600 |
5 May 2023 | USD | 14.44 | 15.28 | 14.43 | 15.28 | 15.28 | +1.16 (+8.22%) | 3,723,200 |
4 May 2023 | USD | 14.54 | 14.68 | 14.03 | 14.12 | 14.12 | -0.56 (-3.81%) | 4,660,100 |
3 May 2023 | USD | 14.91 | 15.03 | 14.55 | 14.68 | 14.68 | -0.2 (-1.34%) | 4,855,400 |
2 May 2023 | USD | 15.04 | 15.06 | 14.5 | 14.88 | 14.88 | -0.35 (-2.30%) | 7,761,000 |