Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 13.34 | 13.69 | 13.3 | 13.56 | 13.56 | +0.26 (+1.95%) | 640,400 |
31 May 2023 | USD | 13.25 | 13.47 | 13.17 | 13.3 | 13.3 | -0.01 (-0.08%) | 578,200 |
30 May 2023 | USD | 13.26 | 13.49 | 13.25 | 13.31 | 13.31 | -0.05 (-0.37%) | 497,200 |
26 May 2023 | USD | 13.35 | 13.46 | 13.19 | 13.36 | 13.36 | +0.09 (+0.68%) | 310,700 |
25 May 2023 | USD | 13.32 | 13.48 | 13.16 | 13.27 | 13.27 | -0.17 (-1.26%) | 460,000 |
24 May 2023 | USD | 13.44 | 13.51 | 13.22 | 13.44 | 13.44 | -0.09 (-0.67%) | 490,400 |
23 May 2023 | USD | 13.67 | 13.87 | 13.49 | 13.53 | 13.53 | -0.27 (-1.96%) | 417,100 |
22 May 2023 | USD | 13.66 | 13.89 | 13.59 | 13.8 | 13.8 | +0.15 (+1.10%) | 288,900 |
19 May 2023 | USD | 13.79 | 13.87 | 13.57 | 13.65 | 13.65 | -0.01 (-0.07%) | 654,300 |
18 May 2023 | USD | 13.7 | 13.81 | 13.54 | 13.66 | 13.66 | -0.12 (-0.87%) | 490,600 |
17 May 2023 | USD | 13.84 | 13.96 | 13.63 | 13.78 | 13.78 | +0.01 (+0.07%) | 489,800 |
16 May 2023 | USD | 14.12 | 14.17 | 13.7 | 13.77 | 13.77 | -0.48 (-3.37%) | 536,700 |
15 May 2023 | USD | 13.88 | 14.42 | 13.85 | 14.25 | 14.25 | +0.4 (+2.89%) | 721,900 |
12 May 2023 | USD | 13.75 | 13.86 | 13.47 | 13.85 | 13.85 | +0.17 (+1.24%) | 548,600 |
11 May 2023 | USD | 13.36 | 13.69 | 13.33 | 13.68 | 13.68 | +0.13 (+0.96%) | 636,800 |
10 May 2023 | USD | 13.7 | 13.82 | 13.33 | 13.55 | 13.55 | +0.09 (+0.67%) | 446,300 |
9 May 2023 | USD | 13.42 | 13.52 | 13.28 | 13.46 | 13.46 | -0.27 (-1.97%) | 378,100 |
8 May 2023 | USD | 13.77 | 13.77 | 13.41 | 13.73 | 13.73 | +0.04 (+0.29%) | 419,400 |
5 May 2023 | USD | 13.25 | 13.87 | 13.25 | 13.69 | 13.69 | +0.67 (+5.15%) | 591,000 |
4 May 2023 | USD | 13.73 | 13.74 | 12.84 | 13.02 | 13.02 | -0.96 (-6.87%) | 588,000 |
3 May 2023 | USD | 14.69 | 15.06 | 13.93 | 13.98 | 13.98 | -0.76 (-5.16%) | 695,400 |
2 May 2023 | USD | 14.14 | 14.84 | 14 | 14.74 | 14.74 | +0.41 (+2.86%) | 868,700 |
1 May 2023 | USD | 14.26 | 14.48 | 14.25 | 14.33 | 14.33 | 0.0 (0.0%) | 432,800 |
28 Apr 2023 | USD | 14.14 | 14.34 | 14.03 | 14.33 | 14.33 | +0.13 (+0.92%) | 482,700 |
27 Apr 2023 | USD | 14.17 | 14.21 | 13.92 | 14.2 | 14.2 | +0.15 (+1.07%) | 433,100 |
26 Apr 2023 | USD | 13.59 | 14.08 | 13.59 | 14.05 | 14.05 | +0.33 (+2.41%) | 505,800 |
25 Apr 2023 | USD | 14.33 | 14.5 | 13.71 | 13.72 | 13.72 | -0.69 (-4.79%) | 528,100 |
24 Apr 2023 | USD | 14.79 | 14.89 | 14.41 | 14.41 | 14.41 | -0.33 (-2.24%) | 724,200 |
21 Apr 2023 | USD | 14.79 | 14.87 | 14.65 | 14.74 | 14.74 | +0.07 (+0.48%) | 450,300 |
20 Apr 2023 | USD | 14.65 | 14.74 | 14.52 | 14.67 | 14.67 | -0.06 (-0.41%) | 565,100 |