Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 18.91 | 19.4 | 18.875 | 19.12 | 19.12 | +0.25 (+1.32%) | 2,464,300 |
12 Jun 2023 | USD | 18.17 | 18.915 | 18.125 | 18.87 | 18.87 | +0.64 (+3.51%) | 1,692,700 |
9 Jun 2023 | USD | 17.79 | 18.28 | 17.79 | 18.23 | 18.23 | +0.43 (+2.42%) | 1,727,000 |
8 Jun 2023 | USD | 17.52 | 17.86 | 17.49 | 17.8 | 17.8 | +0.16 (+0.91%) | 1,665,600 |
7 Jun 2023 | USD | 17.18 | 17.685 | 17.14 | 17.64 | 17.64 | +0.57 (+3.34%) | 1,593,900 |
6 Jun 2023 | USD | 16.48 | 17.1 | 16.45 | 17.07 | 17.07 | +0.59 (+3.58%) | 1,261,100 |
5 Jun 2023 | USD | 16.24 | 16.669 | 16.15 | 16.48 | 16.48 | +0.24 (+1.48%) | 1,082,900 |
2 Jun 2023 | USD | 15.86 | 16.31 | 15.77 | 16.24 | 16.24 | +0.64 (+4.10%) | 774,000 |
1 Jun 2023 | USD | 15.16 | 15.705 | 15.16 | 15.6 | 15.6 | +0.45 (+2.97%) | 1,058,400 |
31 May 2023 | USD | 15.23 | 15.33 | 14.98 | 15.15 | 15.15 | -0.18 (-1.17%) | 2,123,600 |
30 May 2023 | USD | 15.51 | 15.6 | 15.16 | 15.33 | 15.33 | -0.22 (-1.41%) | 820,100 |
26 May 2023 | USD | 15.23 | 15.58 | 15.2 | 15.55 | 15.55 | +0.32 (+2.10%) | 1,061,000 |
25 May 2023 | USD | 15.03 | 15.26 | 15.01 | 15.23 | 15.23 | +0.1 (+0.66%) | 730,900 |
24 May 2023 | USD | 15.19 | 15.22 | 15.05 | 15.13 | 15.13 | -0.21 (-1.37%) | 711,500 |
23 May 2023 | USD | 15.2 | 15.52 | 15.2 | 15.34 | 15.34 | +0.15 (+0.99%) | 666,800 |
22 May 2023 | USD | 15.43 | 15.47 | 15.12 | 15.19 | 15.19 | -0.16 (-1.04%) | 662,000 |
19 May 2023 | USD | 15.68 | 15.72 | 15.26 | 15.35 | 15.35 | -0.2 (-1.29%) | 837,300 |
18 May 2023 | USD | 15.37 | 15.57 | 15.28 | 15.55 | 15.55 | +0.11 (+0.71%) | 962,000 |
17 May 2023 | USD | 15.22 | 15.48 | 15.085 | 15.44 | 15.44 | +0.42 (+2.80%) | 1,084,700 |
16 May 2023 | USD | 15.02 | 15.21 | 14.91 | 15.02 | 15.02 | -0.09 (-0.60%) | 1,738,800 |
15 May 2023 | USD | 14.89 | 15.175 | 14.77 | 15.11 | 15.11 | +0.25 (+1.68%) | 1,552,200 |
12 May 2023 | USD | 14.82 | 14.93 | 14.73 | 14.86 | 14.86 | +0.06 (+0.41%) | 572,200 |
11 May 2023 | USD | 14.52 | 14.855 | 14.42 | 14.8 | 14.8 | +0.21 (+1.44%) | 1,024,500 |
10 May 2023 | USD | 15.05 | 15.12 | 14.465 | 14.59 | 14.59 | -0.26 (-1.75%) | 850,700 |
9 May 2023 | USD | 14.7 | 14.99 | 14.59 | 14.85 | 14.85 | +0.01 (+0.07%) | 906,100 |
8 May 2023 | USD | 15.11 | 15.25 | 14.82 | 14.84 | 14.84 | -0.19 (-1.26%) | 955,700 |
5 May 2023 | USD | 15.02 | 15.16 | 14.86 | 15.03 | 15.03 | +0.36 (+2.45%) | 961,800 |
4 May 2023 | USD | 14.97 | 15.01 | 14.56 | 14.67 | 14.67 | -0.49 (-3.23%) | 1,306,500 |
3 May 2023 | USD | 15.13 | 15.505 | 14.98 | 15.16 | 15.16 | +0.13 (+0.86%) | 1,498,900 |
2 May 2023 | USD | 16.22 | 16.3 | 14.985 | 15.03 | 15.03 | -1.29 (-7.90%) | 1,940,900 |