Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 19.12 | 19.48 | 19.061 | 19.35 | 19.35 | +0.39 (+2.06%) | 322,300 |
12 Jun 2023 | USD | 18.72 | 19.058 | 18.56 | 18.96 | 18.96 | +0.11 (+0.58%) | 270,200 |
9 Jun 2023 | USD | 19.03 | 19.05 | 18.68 | 18.85 | 18.85 | -0.25 (-1.31%) | 222,700 |
8 Jun 2023 | USD | 18.99 | 19.45 | 18.765 | 19.1 | 19.1 | -0.18 (-0.93%) | 235,900 |
7 Jun 2023 | USD | 18.89 | 19.34 | 18.79 | 19.28 | 19.28 | +0.5 (+2.66%) | 284,300 |
6 Jun 2023 | USD | 18.08 | 18.88 | 18.031 | 18.78 | 18.78 | +0.61 (+3.36%) | 241,600 |
5 Jun 2023 | USD | 17.95 | 18.4 | 17.6 | 18.17 | 18.17 | -0.21 (-1.14%) | 247,000 |
2 Jun 2023 | USD | 17.77 | 18.46 | 17.645 | 18.38 | 18.38 | +1.31 (+7.67%) | 290,400 |
1 Jun 2023 | USD | 17.05 | 17.35 | 16.915 | 17.07 | 17.07 | +0.04 (+0.23%) | 286,900 |
31 May 2023 | USD | 17.06 | 17.18 | 16.835 | 17.03 | 17.03 | -0.25 (-1.45%) | 253,300 |
30 May 2023 | USD | 17.65 | 17.65 | 17.25 | 17.28 | 17.28 | -0.42 (-2.37%) | 210,600 |
26 May 2023 | USD | 17.65 | 17.87 | 17.47 | 17.7 | 17.7 | +0.13 (+0.74%) | 228,200 |
25 May 2023 | USD | 17.48 | 17.63 | 17.39 | 17.57 | 17.57 | -0.06 (-0.34%) | 211,300 |
24 May 2023 | USD | 17.72 | 17.74 | 17.48 | 17.63 | 17.63 | -0.21 (-1.18%) | 166,400 |
23 May 2023 | USD | 17.81 | 18.03 | 17.605 | 17.84 | 17.84 | -0.11 (-0.61%) | 190,500 |
22 May 2023 | USD | 17.88 | 18.11 | 17.67 | 17.95 | 17.95 | +0.17 (+0.96%) | 176,300 |
19 May 2023 | USD | 18.05 | 18.05 | 17.475 | 17.78 | 17.78 | -0.14 (-0.78%) | 234,100 |
18 May 2023 | USD | 17.47 | 17.93 | 17.34 | 17.92 | 17.92 | +0.28 (+1.59%) | 227,700 |
17 May 2023 | USD | 17.08 | 17.7 | 17.03 | 17.64 | 17.64 | +0.81 (+4.81%) | 243,500 |
16 May 2023 | USD | 16.78 | 16.95 | 16.57 | 16.83 | 16.83 | -0.14 (-0.82%) | 235,800 |
15 May 2023 | USD | 16.97 | 17.135 | 16.84 | 16.97 | 16.97 | +0.09 (+0.53%) | 192,200 |
12 May 2023 | USD | 16.96 | 17.11 | 16.73 | 16.88 | 16.88 | +0.08 (+0.48%) | 192,800 |
11 May 2023 | USD | 16.81 | 17.11 | 16.69 | 16.8 | 16.8 | -0.4 (-2.33%) | 237,700 |
10 May 2023 | USD | 17.92 | 17.95 | 16.76 | 17.2 | 17.2 | -0.34 (-1.94%) | 283,100 |
9 May 2023 | USD | 17.41 | 17.95 | 17.17 | 17.54 | 17.54 | -0.03 (-0.17%) | 340,600 |
8 May 2023 | USD | 17.55 | 18.38 | 17.47 | 17.57 | 17.57 | +0.28 (+1.62%) | 461,200 |
5 May 2023 | USD | 17.49 | 17.83 | 16.51 | 17.29 | 17.29 | +1.38 (+8.67%) | 670,500 |
4 May 2023 | USD | 16.15 | 16.29 | 15.59 | 15.91 | 15.91 | -0.5 (-3.05%) | 334,200 |
3 May 2023 | USD | 16.61 | 16.85 | 16.4 | 16.41 | 16.41 | -0.08 (-0.49%) | 276,000 |
2 May 2023 | USD | 16.64 | 16.7 | 16.171 | 16.49 | 16.49 | -0.21 (-1.26%) | 270,500 |