Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 14.04 | 14.55 | 13.89 | 14.44 | 14.44 | +0.45 (+3.22%) | 2,532,000 |
5 Jun 2023 | USD | 14.23 | 14.42 | 13.98 | 13.99 | 13.99 | -0.3 (-2.10%) | 1,739,000 |
2 Jun 2023 | USD | 13.9 | 14.66 | 13.81 | 14.29 | 14.29 | +0.72 (+5.31%) | 3,682,200 |
1 Jun 2023 | USD | 13.68 | 13.78 | 13.54 | 13.57 | 13.57 | +0.01 (+0.07%) | 1,376,400 |
31 May 2023 | USD | 13.6 | 13.7 | 13.39 | 13.56 | 13.56 | -0.09 (-0.66%) | 2,128,400 |
30 May 2023 | USD | 13.72 | 14.01 | 13.55 | 13.65 | 13.65 | +0.07 (+0.52%) | 1,117,500 |
26 May 2023 | USD | 13.48 | 13.62 | 13.37 | 13.58 | 13.58 | +0.09 (+0.67%) | 1,132,900 |
25 May 2023 | USD | 13.18 | 13.53 | 12.98 | 13.49 | 13.49 | +0.24 (+1.81%) | 1,295,700 |
24 May 2023 | USD | 13.56 | 13.58 | 13.18 | 13.25 | 13.25 | -0.36 (-2.65%) | 2,302,000 |
23 May 2023 | USD | 13.49 | 13.82 | 13.39 | 13.61 | 13.61 | -0.05 (-0.37%) | 2,639,400 |
22 May 2023 | USD | 14.05 | 14.08 | 13.59 | 13.66 | 13.66 | -0.29 (-2.08%) | 1,428,900 |
19 May 2023 | USD | 14.22 | 14.35 | 13.81 | 13.95 | 13.95 | -0.09 (-0.64%) | 1,499,000 |
18 May 2023 | USD | 14.04 | 14.29 | 13.82 | 14.04 | 14.04 | -0.03 (-0.21%) | 2,131,200 |
17 May 2023 | USD | 13.99 | 14.2 | 13.81 | 14.07 | 14.07 | +0.17 (+1.22%) | 1,536,600 |
16 May 2023 | USD | 13.9 | 14.21 | 13.86 | 13.9 | 13.9 | -0.06 (-0.43%) | 2,441,900 |
15 May 2023 | USD | 14.26 | 14.28 | 13.92 | 13.96 | 13.96 | -0.24 (-1.69%) | 2,353,100 |
12 May 2023 | USD | 14.41 | 14.47 | 14.13 | 14.2 | 14.2 | -0.17 (-1.18%) | 1,740,300 |
11 May 2023 | USD | 14.42 | 14.45 | 14.14 | 14.37 | 14.37 | -0.2 (-1.37%) | 2,017,000 |
10 May 2023 | USD | 14.92 | 15.08 | 14.38 | 14.57 | 14.57 | -0.22 (-1.49%) | 2,158,400 |
9 May 2023 | USD | 14.33 | 14.8 | 14.22 | 14.79 | 14.79 | +0.25 (+1.72%) | 2,097,800 |
8 May 2023 | USD | 14.64 | 14.77 | 14.49 | 14.54 | 14.54 | -0.08 (-0.55%) | 1,606,800 |
5 May 2023 | USD | 14.33 | 14.68 | 14.19 | 14.62 | 14.62 | +0.49 (+3.47%) | 2,087,100 |
4 May 2023 | USD | 13.9 | 14.34 | 13.83 | 14.13 | 14.13 | +0.11 (+0.78%) | 3,053,600 |
3 May 2023 | USD | 14.01 | 14.58 | 14 | 14.02 | 14.02 | 0.0 (0.0%) | 2,952,900 |
2 May 2023 | USD | 14.23 | 14.25 | 13.77 | 14.02 | 14.02 | -0.26 (-1.82%) | 1,456,100 |
1 May 2023 | USD | 14.35 | 14.5 | 14.18 | 14.28 | 14.28 | +0.05 (+0.35%) | 1,949,600 |
28 Apr 2023 | USD | 13.88 | 14.32 | 13.84 | 14.23 | 14.23 | +0.33 (+2.37%) | 1,882,200 |
27 Apr 2023 | USD | 14.16 | 14.2 | 13.58 | 13.9 | 13.9 | -0.03 (-0.22%) | 3,181,900 |
26 Apr 2023 | USD | 13.7 | 14.28 | 13.67 | 13.93 | 13.93 | 0.0 (0.0%) | 3,115,300 |
25 Apr 2023 | USD | 13.96 | 14.09 | 13.68 | 13.93 | 13.93 | -0.22 (-1.55%) | 3,149,800 |