Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 15.75 | 16.21 | 15.69 | 16.18 | 16.18 | +0.4 (+2.53%) | 11,538,300 |
2 Jun 2023 | USD | 15.71 | 16.16 | 15.68 | 15.78 | 15.78 | +0.27 (+1.74%) | 15,604,400 |
1 Jun 2023 | USD | 14.85 | 15.58 | 14.73 | 15.51 | 15.51 | +0.66 (+4.44%) | 16,502,100 |
31 May 2023 | USD | 14.89 | 14.97 | 14.34 | 14.85 | 14.85 | +0.03 (+0.20%) | 12,353,600 |
30 May 2023 | USD | 14.73 | 14.99 | 14.51 | 14.82 | 14.82 | +0.34 (+2.35%) | 11,416,300 |
26 May 2023 | USD | 14.55 | 14.73 | 14.35 | 14.48 | 14.48 | 0.0 (0.0%) | 10,286,400 |
25 May 2023 | USD | 14.4 | 14.69 | 14.23 | 14.48 | 14.48 | +0.25 (+1.76%) | 11,277,700 |
24 May 2023 | USD | 14.29 | 14.3 | 13.87 | 14.23 | 14.23 | -0.24 (-1.66%) | 12,987,200 |
23 May 2023 | USD | 14.24 | 14.93 | 14.16 | 14.47 | 14.47 | +0.14 (+0.98%) | 12,896,900 |
22 May 2023 | USD | 14.23 | 14.52 | 13.91 | 14.33 | 14.33 | +0.18 (+1.27%) | 9,342,700 |
19 May 2023 | USD | 14.54 | 14.54 | 13.99 | 14.15 | 14.15 | -0.38 (-2.62%) | 12,587,300 |
18 May 2023 | USD | 14.26 | 14.59 | 14.26 | 14.53 | 14.53 | +0.18 (+1.25%) | 13,407,700 |
17 May 2023 | USD | 13.64 | 14.4 | 13.62 | 14.35 | 14.35 | +0.87 (+6.45%) | 18,621,100 |
16 May 2023 | USD | 13.62 | 13.85 | 13.32 | 13.48 | 13.48 | -0.23 (-1.68%) | 10,199,800 |
15 May 2023 | USD | 13.24 | 13.77 | 13.16 | 13.71 | 13.71 | +0.47 (+3.55%) | 10,926,900 |
12 May 2023 | USD | 13.73 | 13.73 | 13.01 | 13.24 | 13.24 | -0.42 (-3.07%) | 13,636,900 |
11 May 2023 | USD | 13.94 | 14.16 | 13.63 | 13.66 | 13.66 | -0.42 (-2.98%) | 12,335,600 |
10 May 2023 | USD | 14.26 | 14.26 | 13.73 | 14.08 | 14.08 | -0.03 (-0.21%) | 13,523,300 |
9 May 2023 | USD | 14.12 | 14.25 | 13.82 | 14.11 | 14.11 | -0.15 (-1.05%) | 11,962,700 |
8 May 2023 | USD | 14.26 | 14.43 | 14.05 | 14.26 | 14.26 | +0.13 (+0.92%) | 15,723,300 |
5 May 2023 | USD | 13.99 | 14.4 | 13.88 | 14.13 | 14.13 | +0.38 (+2.76%) | 17,420,900 |
4 May 2023 | USD | 14.73 | 14.78 | 13.57 | 13.75 | 13.75 | -0.39 (-2.76%) | 21,689,900 |
3 May 2023 | USD | 14.44 | 14.64 | 14.12 | 14.14 | 14.14 | -0.23 (-1.60%) | 16,488,800 |
2 May 2023 | USD | 14.46 | 14.63 | 13.97 | 14.37 | 14.37 | -0.17 (-1.17%) | 23,189,600 |
1 May 2023 | USD | 13.46 | 14.66 | 13.12 | 14.54 | 14.54 | +1.19 (+8.91%) | 38,718,700 |
28 Apr 2023 | USD | 12.88 | 13.42 | 12.78 | 13.35 | 13.35 | +0.52 (+4.05%) | 19,836,400 |
27 Apr 2023 | USD | 12.65 | 12.85 | 12.42 | 12.83 | 12.83 | +0.37 (+2.97%) | 11,470,100 |
26 Apr 2023 | USD | 12.86 | 12.95 | 12.41 | 12.46 | 12.46 | -0.27 (-2.12%) | 10,680,100 |
25 Apr 2023 | USD | 13.02 | 13.02 | 12.65 | 12.73 | 12.73 | -0.32 (-2.45%) | 8,460,800 |
24 Apr 2023 | USD | 12.99 | 13.29 | 12.71 | 13.05 | 13.05 | +0.01 (+0.08%) | 11,121,800 |