Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 15.89 | 15.99 | 15.7 | 15.88 | 15.88 | +0.03 (+0.19%) | 522,200 |
12 Jun 2023 | USD | 15.85 | 15.97 | 15.74 | 15.85 | 15.85 | +0.01 (+0.06%) | 143,100 |
9 Jun 2023 | USD | 16.07 | 16.09 | 15.74 | 15.84 | 15.84 | -0.23 (-1.43%) | 133,000 |
8 Jun 2023 | USD | 16.16 | 16.27 | 16.02 | 16.07 | 16.07 | -0.11 (-0.68%) | 362,100 |
7 Jun 2023 | USD | 15.9 | 16.31 | 15.9 | 16.18 | 16.18 | +0.36 (+2.28%) | 297,200 |
6 Jun 2023 | USD | 15.56 | 15.86 | 15.53 | 15.82 | 15.82 | +0.29 (+1.87%) | 187,400 |
5 Jun 2023 | USD | 15.43 | 15.56 | 15.4 | 15.53 | 15.53 | -0.05 (-0.32%) | 152,800 |
2 Jun 2023 | USD | 15.32 | 15.71 | 15.28 | 15.58 | 15.58 | +0.35 (+2.30%) | 216,100 |
1 Jun 2023 | USD | 15.24 | 15.45 | 15.18 | 15.23 | 15.23 | -0.05 (-0.33%) | 291,900 |
31 May 2023 | USD | 15.06 | 15.32 | 14.89 | 15.28 | 15.28 | +0.17 (+1.13%) | 318,000 |
30 May 2023 | USD | 15.58 | 15.59 | 14.89 | 15.11 | 15.11 | -0.41 (-2.64%) | 239,800 |
26 May 2023 | USD | 15.65 | 15.72 | 15.41 | 15.52 | 15.52 | -0.16 (-1.02%) | 295,100 |
25 May 2023 | USD | 15.97 | 15.97 | 15.59 | 15.68 | 15.68 | -0.33 (-2.06%) | 344,600 |
24 May 2023 | USD | 15.87 | 16.1 | 15.87 | 16.01 | 16.01 | +0.04 (+0.25%) | 247,600 |
23 May 2023 | USD | 16.03 | 16.47 | 15.94 | 15.97 | 15.97 | -0.06 (-0.37%) | 208,100 |
22 May 2023 | USD | 16.19 | 16.2 | 15.95 | 16.03 | 16.03 | -0.08 (-0.50%) | 232,900 |
19 May 2023 | USD | 16.33 | 16.38 | 16.06 | 16.11 | 16.11 | -0.1 (-0.62%) | 236,700 |
18 May 2023 | USD | 16.03 | 16.35 | 16.03 | 16.21 | 16.21 | +0.14 (+0.87%) | 950,900 |
17 May 2023 | USD | 15.96 | 16.31 | 15.91 | 16.07 | 16.07 | +0.17 (+1.07%) | 208,700 |
16 May 2023 | USD | 15.99 | 16.12 | 15.75 | 15.9 | 15.9 | -0.18 (-1.12%) | 193,600 |
15 May 2023 | USD | 15.85 | 16.4 | 15.82 | 16.08 | 16.08 | +0.26 (+1.64%) | 225,300 |
12 May 2023 | USD | 16 | 16.09 | 15.72 | 15.82 | 15.82 | -0.14 (-0.88%) | 243,300 |
11 May 2023 | USD | 15.72 | 16.05 | 15.72 | 15.96 | 15.96 | +0.06 (+0.38%) | 187,800 |
10 May 2023 | USD | 15.95 | 16 | 15.68 | 15.9 | 15.9 | +0.12 (+0.76%) | 282,800 |
9 May 2023 | USD | 15.74 | 16.09 | 15.56 | 15.78 | 15.78 | -0.03 (-0.19%) | 400,400 |
8 May 2023 | USD | 16.53 | 16.71 | 15.81 | 15.81 | 15.81 | -0.73 (-4.41%) | 453,200 |
5 May 2023 | USD | 16.91 | 17.02 | 16.27 | 16.54 | 16.54 | -0.35 (-2.07%) | 691,900 |
4 May 2023 | USD | 17.22 | 17.25 | 16.49 | 16.89 | 16.89 | -0.59 (-3.38%) | 806,700 |
3 May 2023 | USD | 17.59 | 17.84 | 17.47 | 17.48 | 17.48 | -0.09 (-0.51%) | 360,800 |
2 May 2023 | USD | 17.49 | 17.62 | 17.16 | 17.57 | 17.57 | -0.02 (-0.11%) | 291,700 |