Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 17.91 | 18.59 | 17.66 | 17.67 | 17.67 | +0.12 (+0.68%) | 735,300 |
12 Jun 2023 | USD | 17.44 | 17.63 | 17.14 | 17.55 | 17.55 | -0.26 (-1.46%) | 886,700 |
9 Jun 2023 | USD | 18.11 | 18.29 | 17.71 | 17.81 | 17.81 | -0.34 (-1.87%) | 459,800 |
8 Jun 2023 | USD | 17.86 | 18.55 | 17.85 | 18.15 | 18.15 | +0.22 (+1.23%) | 729,900 |
7 Jun 2023 | USD | 17.42 | 18.07 | 17.41 | 17.93 | 17.93 | +0.62 (+3.58%) | 901,700 |
6 Jun 2023 | USD | 16.72 | 17.64 | 16.61 | 17.31 | 17.31 | +0.3 (+1.76%) | 614,300 |
5 Jun 2023 | USD | 17.58 | 17.67 | 16.68 | 17.01 | 17.01 | -0.3 (-1.73%) | 606,000 |
2 Jun 2023 | USD | 16.59 | 17.53 | 16.53 | 17.31 | 17.31 | +1.14 (+7.05%) | 823,000 |
1 Jun 2023 | USD | 15.36 | 16.2 | 15.31 | 16.17 | 16.17 | +0.86 (+5.62%) | 567,500 |
31 May 2023 | USD | 15.44 | 15.72 | 14.99 | 15.31 | 15.31 | -0.5 (-3.16%) | 1,048,100 |
30 May 2023 | USD | 15.95 | 16.1 | 15.71 | 15.81 | 15.81 | -0.5 (-3.07%) | 453,000 |
26 May 2023 | USD | 16.24 | 16.38 | 16.01 | 16.31 | 16.31 | +0.21 (+1.30%) | 419,600 |
25 May 2023 | USD | 16.48 | 16.48 | 15.88 | 16.1 | 16.1 | -0.79 (-4.68%) | 589,300 |
24 May 2023 | USD | 16.67 | 16.98 | 16.36 | 16.89 | 16.89 | +0.22 (+1.32%) | 639,500 |
23 May 2023 | USD | 16.53 | 16.9 | 16.35 | 16.67 | 16.67 | +0.16 (+0.97%) | 851,800 |
22 May 2023 | USD | 16.32 | 16.74 | 16.21 | 16.51 | 16.51 | +0.23 (+1.41%) | 467,400 |
19 May 2023 | USD | 16.49 | 16.58 | 16.08 | 16.28 | 16.28 | +0.03 (+0.18%) | 410,700 |
18 May 2023 | USD | 16.13 | 16.26 | 15.72 | 16.25 | 16.25 | -0.15 (-0.91%) | 537,400 |
17 May 2023 | USD | 16.31 | 16.56 | 16.07 | 16.4 | 16.4 | +0.18 (+1.11%) | 567,900 |
16 May 2023 | USD | 16.29 | 16.39 | 15.97 | 16.22 | 16.22 | -0.24 (-1.46%) | 551,300 |
15 May 2023 | USD | 16.33 | 16.81 | 16.31 | 16.46 | 16.46 | +0.26 (+1.60%) | 446,100 |
12 May 2023 | USD | 16.27 | 16.55 | 16.07 | 16.2 | 16.2 | +0.03 (+0.19%) | 467,000 |
11 May 2023 | USD | 16.62 | 16.87 | 15.99 | 16.17 | 16.17 | -0.81 (-4.77%) | 579,500 |
10 May 2023 | USD | 17.18 | 17.18 | 16.65 | 16.98 | 16.98 | +0.04 (+0.24%) | 689,900 |
9 May 2023 | USD | 16.73 | 17.13 | 16.65 | 16.94 | 16.94 | 0.0 (0.0%) | 341,400 |
8 May 2023 | USD | 17.46 | 17.51 | 16.87 | 16.94 | 16.94 | -0.1 (-0.59%) | 534,200 |
5 May 2023 | USD | 17.2 | 17.58 | 16.91 | 17.04 | 17.04 | +0.52 (+3.15%) | 676,100 |
4 May 2023 | USD | 16.27 | 16.63 | 16.1 | 16.52 | 16.52 | +0.13 (+0.79%) | 594,100 |
3 May 2023 | USD | 16.07 | 16.84 | 16.01 | 16.39 | 16.39 | +0.05 (+0.31%) | 701,400 |
2 May 2023 | USD | 16.91 | 16.92 | 16.2 | 16.34 | 16.34 | -0.85 (-4.94%) | 1,167,600 |