Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 15.47 | 15.67 | 15.03 | 15.11 | 15.11 | -0.31 (-2.01%) | 3,496,300 |
12 Jun 2023 | USD | 15.32 | 15.44 | 15.16 | 15.42 | 15.42 | 0.0 (0.0%) | 2,020,600 |
9 Jun 2023 | USD | 15.43 | 15.64 | 15.3 | 15.42 | 15.42 | -0.18 (-1.15%) | 2,011,800 |
8 Jun 2023 | USD | 15.67 | 15.9 | 15.54 | 15.6 | 15.6 | +0.25 (+1.63%) | 2,601,600 |
7 Jun 2023 | USD | 15.68 | 16.05 | 15.26 | 15.35 | 15.35 | -0.25 (-1.60%) | 3,641,500 |
6 Jun 2023 | USD | 15.43 | 15.64 | 15.34 | 15.6 | 15.6 | +0.08 (+0.52%) | 2,942,200 |
5 Jun 2023 | USD | 15.53 | 15.64 | 15.29 | 15.52 | 15.52 | 0.0 (0.0%) | 2,593,900 |
2 Jun 2023 | USD | 15.7 | 15.89 | 15.37 | 15.52 | 15.52 | -0.21 (-1.34%) | 4,054,900 |
1 Jun 2023 | USD | 15.4 | 15.98 | 15.27 | 15.73 | 15.73 | +0.5 (+3.28%) | 5,273,000 |
31 May 2023 | USD | 15.11 | 15.31 | 14.83 | 15.23 | 15.23 | +0.28 (+1.87%) | 4,959,300 |
30 May 2023 | USD | 14.94 | 15.02 | 14.67 | 14.95 | 14.95 | +0.04 (+0.27%) | 4,270,500 |
26 May 2023 | USD | 15.27 | 15.31 | 14.81 | 14.91 | 14.91 | -0.07 (-0.47%) | 4,694,200 |
25 May 2023 | USD | 15.22 | 15.24 | 14.86 | 14.98 | 14.98 | -0.35 (-2.28%) | 5,184,600 |
24 May 2023 | USD | 15.78 | 15.87 | 15.33 | 15.33 | 15.33 | -0.49 (-3.10%) | 2,741,700 |
23 May 2023 | USD | 15.54 | 15.86 | 15.36 | 15.82 | 15.82 | +0.28 (+1.80%) | 3,067,200 |
22 May 2023 | USD | 15.64 | 15.8 | 15.53 | 15.54 | 15.54 | -0.19 (-1.21%) | 2,104,900 |
19 May 2023 | USD | 15.83 | 15.96 | 15.55 | 15.73 | 15.73 | +0.04 (+0.25%) | 6,449,400 |
18 May 2023 | USD | 15.95 | 15.95 | 15.47 | 15.69 | 15.69 | -0.6 (-3.68%) | 6,542,100 |
17 May 2023 | USD | 16.18 | 16.33 | 15.86 | 16.29 | 16.29 | +0.1 (+0.62%) | 4,043,400 |
16 May 2023 | USD | 16.45 | 16.56 | 16.12 | 16.19 | 16.19 | -0.43 (-2.59%) | 3,376,000 |
15 May 2023 | USD | 16.45 | 16.93 | 16.43 | 16.62 | 16.62 | +0.17 (+1.03%) | 2,529,000 |
12 May 2023 | USD | 16.85 | 16.92 | 16.16 | 16.45 | 16.45 | -0.42 (-2.49%) | 5,309,900 |
11 May 2023 | USD | 17.4 | 18.47 | 16.68 | 16.87 | 16.87 | -0.69 (-3.93%) | 6,595,400 |
10 May 2023 | USD | 17.95 | 17.96 | 17.17 | 17.56 | 17.56 | -0.34 (-1.90%) | 4,159,400 |
9 May 2023 | USD | 17.97 | 18.05 | 17.77 | 17.9 | 17.9 | 0.0 (0.0%) | 1,876,100 |
8 May 2023 | USD | 18.14 | 18.26 | 17.8 | 17.9 | 17.9 | -0.22 (-1.21%) | 2,127,600 |
5 May 2023 | USD | 17.88 | 18.28 | 17.67 | 18.12 | 18.12 | -0.11 (-0.60%) | 2,799,800 |
4 May 2023 | USD | 18.17 | 18.61 | 18.06 | 18.23 | 18.23 | +0.26 (+1.45%) | 5,680,200 |
3 May 2023 | USD | 18.2 | 18.22 | 17.73 | 17.97 | 17.97 | -0.23 (-1.26%) | 4,625,000 |
2 May 2023 | USD | 17.45 | 18.25 | 17.31 | 18.2 | 18.2 | +0.67 (+3.82%) | 5,545,700 |