Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 15.44 | 15.55 | 15.44 | 15.5 | 15.5 | +0.07 (+0.45%) | 1,575,900 |
31 May 2023 | USD | 15.42 | 15.49 | 15.4 | 15.43 | 15.43 | +0.05 (+0.33%) | 1,372,700 |
30 May 2023 | USD | 15.3 | 15.41 | 15.3 | 15.38 | 15.38 | +0.12 (+0.79%) | 2,473,400 |
26 May 2023 | USD | 15.23 | 15.29 | 15.19 | 15.26 | 15.26 | +0.08 (+0.53%) | 1,199,300 |
25 May 2023 | USD | 15.24 | 15.29 | 15.18 | 15.18 | 15.18 | -0.13 (-0.85%) | 1,228,400 |
24 May 2023 | USD | 15.46 | 15.46 | 15.31 | 15.31 | 15.31 | -0.14 (-0.91%) | 964,500 |
23 May 2023 | USD | 15.42 | 15.45 | 15.36 | 15.45 | 15.45 | +0.02 (+0.13%) | 1,825,200 |
22 May 2023 | USD | 15.47 | 15.51 | 15.39 | 15.43 | 15.43 | -0.02 (-0.13%) | 1,387,200 |
19 May 2023 | USD | 15.32 | 15.48 | 15.26 | 15.45 | 15.45 | +0.17 (+1.11%) | 1,489,600 |
18 May 2023 | USD | 15.33 | 15.33 | 15.21 | 15.28 | 15.28 | -0.22 (-1.42%) | 3,763,500 |
17 May 2023 | USD | 15.54 | 15.54 | 15.45 | 15.5 | 15.5 | -0.08 (-0.51%) | 1,750,600 |
16 May 2023 | USD | 15.75 | 15.78 | 15.53 | 15.58 | 15.58 | -0.2 (-1.27%) | 2,104,600 |
15 May 2023 | USD | 15.76 | 15.84 | 15.75 | 15.78 | 15.78 | +0.05 (+0.32%) | 1,003,800 |
12 May 2023 | USD | 15.76 | 15.83 | 15.71 | 15.73 | 15.73 | -0.01 (-0.06%) | 1,231,700 |
11 May 2023 | USD | 15.91 | 15.92 | 15.74 | 15.74 | 15.74 | -0.17 (-1.07%) | 1,885,700 |
10 May 2023 | USD | 16.03 | 16.03 | 15.85 | 15.91 | 15.91 | -0.03 (-0.19%) | 1,493,500 |
9 May 2023 | USD | 15.94 | 15.96 | 15.83 | 15.94 | 15.94 | +0.1 (+0.63%) | 1,299,600 |
8 May 2023 | USD | 15.9 | 15.94 | 15.84 | 15.84 | 15.84 | +0.01 (+0.06%) | 2,928,900 |
5 May 2023 | USD | 15.77 | 15.86 | 15.7 | 15.83 | 15.83 | -0.19 (-1.19%) | 2,372,100 |
4 May 2023 | USD | 15.9 | 16.1 | 15.87 | 16.02 | 16.02 | +0.15 (+0.95%) | 3,383,200 |
3 May 2023 | USD | 15.7 | 15.89 | 15.66 | 15.87 | 15.87 | +0.18 (+1.15%) | 2,070,200 |
2 May 2023 | USD | 15.53 | 15.72 | 15.51 | 15.69 | 15.69 | +0.23 (+1.49%) | 5,524,400 |
1 May 2023 | USD | 15.58 | 15.69 | 15.44 | 15.46 | 15.46 | -0.06 (-0.39%) | 1,560,400 |
28 Apr 2023 | USD | 15.58 | 15.59 | 15.48 | 15.52 | 15.52 | 0.0 (0.0%) | 1,421,800 |
27 Apr 2023 | USD | 15.48 | 15.52 | 15.4 | 15.52 | 15.52 | +0.01 (+0.06%) | 1,191,300 |
26 Apr 2023 | USD | 15.64 | 15.67 | 15.45 | 15.51 | 15.51 | -0.1 (-0.64%) | 1,406,400 |
25 Apr 2023 | USD | 15.6 | 15.68 | 15.52 | 15.61 | 15.61 | +0.02 (+0.13%) | 1,840,700 |
24 Apr 2023 | USD | 15.5 | 15.6 | 15.45 | 15.59 | 15.59 | +0.08 (+0.52%) | 1,026,000 |
21 Apr 2023 | USD | 15.55 | 15.61 | 15.41 | 15.51 | 15.51 | -0.14 (-0.89%) | 1,888,900 |
20 Apr 2023 | USD | 15.63 | 15.71 | 15.6 | 15.65 | 15.65 | +0.07 (+0.45%) | 1,327,700 |