Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | USD | 15.5 | 15.7 | 15.3 | 15.57 | 15.57 | +0.04 (+0.26%) | 526,500 |
30 May 2023 | USD | 15.31 | 15.76 | 15.31 | 15.53 | 15.53 | +0.18 (+1.17%) | 512,400 |
26 May 2023 | USD | 15.37 | 15.63 | 15.33 | 15.35 | 15.35 | -0.1 (-0.65%) | 356,600 |
25 May 2023 | USD | 15.52 | 15.61 | 15.28 | 15.45 | 15.45 | -0.19 (-1.21%) | 401,400 |
24 May 2023 | USD | 15.55 | 15.68 | 15.36 | 15.64 | 15.64 | -0.02 (-0.13%) | 378,800 |
23 May 2023 | USD | 15.62 | 16.02 | 15.57 | 15.66 | 15.66 | +0.02 (+0.13%) | 420,600 |
22 May 2023 | USD | 15.61 | 15.78 | 15.38 | 15.64 | 15.64 | -0.1 (-0.64%) | 300,900 |
19 May 2023 | USD | 16.01 | 16.08 | 15.7 | 15.74 | 15.74 | -0.09 (-0.57%) | 599,600 |
18 May 2023 | USD | 16.03 | 16.16 | 15.79 | 15.83 | 15.83 | -0.32 (-1.98%) | 647,800 |
17 May 2023 | USD | 16.89 | 16.93 | 15.23 | 16.15 | 16.15 | -0.74 (-4.38%) | 992,800 |
16 May 2023 | USD | 16.75 | 16.93 | 16.53 | 16.89 | 16.89 | +0.1 (+0.60%) | 334,000 |
15 May 2023 | USD | 16.7 | 16.87 | 16.69 | 16.79 | 16.79 | +0.1 (+0.60%) | 606,700 |
12 May 2023 | USD | 16.74 | 16.81 | 16.54 | 16.69 | 16.69 | 0.0 (0.0%) | 223,500 |
11 May 2023 | USD | 16.61 | 16.78 | 16.43 | 16.69 | 16.69 | -0.04 (-0.24%) | 237,700 |
10 May 2023 | USD | 16.69 | 16.99 | 16.58 | 16.73 | 16.73 | +0.21 (+1.27%) | 223,700 |
9 May 2023 | USD | 16.74 | 16.79 | 16.51 | 16.52 | 16.52 | -0.23 (-1.37%) | 214,300 |
8 May 2023 | USD | 16.83 | 16.93 | 16.56 | 16.75 | 16.75 | -0.03 (-0.18%) | 284,500 |
5 May 2023 | USD | 16.77 | 17.09 | 16.56 | 16.78 | 16.78 | +0.16 (+0.96%) | 244,600 |
4 May 2023 | USD | 16.72 | 16.72 | 16.44 | 16.62 | 16.62 | -0.13 (-0.78%) | 231,000 |
3 May 2023 | USD | 16.91 | 17.03 | 16.73 | 16.75 | 16.75 | -0.04 (-0.24%) | 366,700 |
2 May 2023 | USD | 17.22 | 17.22 | 16.65 | 16.79 | 16.79 | -0.42 (-2.44%) | 237,300 |
1 May 2023 | USD | 16.69 | 17.29 | 16.69 | 17.21 | 17.21 | +0.47 (+2.81%) | 312,800 |
28 Apr 2023 | USD | 16.99 | 17.07 | 16.67 | 16.74 | 16.74 | -0.25 (-1.47%) | 302,800 |
27 Apr 2023 | USD | 17.05 | 17.2 | 16.94 | 16.99 | 16.99 | -0.07 (-0.41%) | 265,700 |
26 Apr 2023 | USD | 17.36 | 17.6 | 16.94 | 17.06 | 17.06 | -0.41 (-2.35%) | 242,600 |
25 Apr 2023 | USD | 17.63 | 17.85 | 17.35 | 17.47 | 17.47 | -0.33 (-1.85%) | 211,400 |
24 Apr 2023 | USD | 18.06 | 18.23 | 17.76 | 17.8 | 17.8 | -0.26 (-1.44%) | 436,400 |
21 Apr 2023 | USD | 18 | 18.21 | 17.83 | 18.06 | 18.06 | +0.06 (+0.33%) | 350,300 |
20 Apr 2023 | USD | 17.68 | 18.01 | 17.64 | 18 | 18 | +0.22 (+1.24%) | 399,900 |
19 Apr 2023 | USD | 17.4 | 17.8 | 17.24 | 17.78 | 17.78 | +0.38 (+2.18%) | 321,700 |