Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 13.78 | 14.01 | 13.56 | 13.97 | 13.97 | +0.14 (+1.01%) | 203,300 |
5 Jun 2023 | USD | 14.13 | 14.21 | 13.82 | 13.83 | 13.83 | -0.4 (-2.81%) | 192,500 |
2 Jun 2023 | USD | 14.4 | 14.4 | 14.09 | 14.23 | 14.23 | +0.01 (+0.07%) | 264,800 |
1 Jun 2023 | USD | 14.09 | 14.37 | 13.86 | 14.22 | 14.22 | +0.19 (+1.35%) | 200,000 |
31 May 2023 | USD | 13.99 | 14.2 | 13.79 | 14.03 | 14.03 | +0.03 (+0.21%) | 756,900 |
30 May 2023 | USD | 13.95 | 14.16 | 13.94 | 14 | 14 | +0.05 (+0.36%) | 206,000 |
26 May 2023 | USD | 13.77 | 14.19 | 13.72 | 13.95 | 13.95 | +0.27 (+1.97%) | 330,700 |
25 May 2023 | USD | 13.78 | 13.91 | 13.61 | 13.68 | 13.68 | -0.14 (-1.01%) | 226,300 |
24 May 2023 | USD | 13.85 | 13.91 | 13.67 | 13.82 | 13.82 | -0.04 (-0.29%) | 174,000 |
23 May 2023 | USD | 13.88 | 14.04 | 13.74 | 13.86 | 13.86 | -0.04 (-0.29%) | 204,500 |
22 May 2023 | USD | 14.03 | 14.08 | 13.89 | 13.9 | 13.9 | -0.07 (-0.50%) | 284,000 |
19 May 2023 | USD | 14.24 | 14.31 | 13.95 | 13.97 | 13.97 | -0.15 (-1.06%) | 203,500 |
18 May 2023 | USD | 13.8 | 14.14 | 13.73 | 14.12 | 14.12 | +0.29 (+2.10%) | 195,300 |
17 May 2023 | USD | 13.91 | 14 | 13.67 | 13.83 | 13.83 | +0.09 (+0.66%) | 172,900 |
16 May 2023 | USD | 14.02 | 14.08 | 13.7 | 13.74 | 13.74 | -0.28 (-2.00%) | 166,700 |
15 May 2023 | USD | 13.95 | 14.31 | 13.88 | 14.02 | 14.02 | +0.15 (+1.08%) | 351,300 |
12 May 2023 | USD | 13.88 | 14 | 13.69 | 13.87 | 13.87 | +0.09 (+0.65%) | 200,200 |
11 May 2023 | USD | 13.98 | 13.98 | 13.69 | 13.78 | 13.78 | -0.2 (-1.43%) | 210,100 |
10 May 2023 | USD | 14.07 | 14.11 | 13.78 | 13.98 | 13.98 | +0.08 (+0.58%) | 178,100 |
9 May 2023 | USD | 13.8 | 13.93 | 13.7 | 13.9 | 13.9 | +0.02 (+0.14%) | 133,200 |
8 May 2023 | USD | 13.93 | 14 | 13.67 | 13.88 | 13.88 | -0.04 (-0.29%) | 136,600 |
5 May 2023 | USD | 13.99 | 14.08 | 13.81 | 13.92 | 13.92 | +0.17 (+1.24%) | 180,100 |
4 May 2023 | USD | 13.53 | 13.93 | 13.53 | 13.75 | 13.75 | +0.04 (+0.29%) | 181,900 |
3 May 2023 | USD | 13.61 | 14.07 | 13.47 | 13.71 | 13.71 | +0.08 (+0.59%) | 320,300 |
2 May 2023 | USD | 14.19 | 14.23 | 13.55 | 13.63 | 13.63 | -0.74 (-5.15%) | 207,700 |
1 May 2023 | USD | 14.08 | 14.7 | 14.04 | 14.37 | 14.37 | +0.24 (+1.70%) | 210,100 |
28 Apr 2023 | USD | 14.56 | 14.77 | 13.99 | 14.13 | 14.13 | -0.38 (-2.62%) | 426,900 |
27 Apr 2023 | USD | 14.65 | 14.99 | 13.3 | 14.51 | 14.51 | -2.31 (-13.73%) | 768,800 |
26 Apr 2023 | USD | 16.83 | 16.96 | 16.54 | 16.82 | 16.82 | +0.13 (+0.78%) | 147,700 |
25 Apr 2023 | USD | 17.2 | 17.22 | 16.67 | 16.69 | 16.69 | -0.67 (-3.86%) | 129,900 |