Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 17.58 | 17.765 | 17.17 | 17.43 | 17.43 | -0.17 (-0.97%) | 325,300 |
8 Jun 2023 | USD | 17.32 | 17.76 | 17.125 | 17.6 | 17.6 | +0.31 (+1.79%) | 383,100 |
7 Jun 2023 | USD | 17.45 | 17.62 | 17.1 | 17.29 | 17.29 | -0.07 (-0.40%) | 350,500 |
6 Jun 2023 | USD | 17.38 | 17.615 | 17.055 | 17.36 | 17.36 | 0.0 (0.0%) | 322,500 |
5 Jun 2023 | USD | 17.86 | 17.86 | 17.33 | 17.36 | 17.36 | -0.49 (-2.75%) | 335,800 |
2 Jun 2023 | USD | 17.32 | 17.88 | 16.945 | 17.85 | 17.85 | +0.68 (+3.96%) | 342,500 |
1 Jun 2023 | USD | 16.54 | 17.18 | 16.14 | 17.17 | 17.17 | +0.51 (+3.06%) | 365,500 |
31 May 2023 | USD | 16.82 | 17.76 | 16.62 | 16.66 | 16.66 | -0.09 (-0.54%) | 688,900 |
30 May 2023 | USD | 16.31 | 17.04 | 16.18 | 16.75 | 16.75 | +0.43 (+2.63%) | 549,900 |
26 May 2023 | USD | 16.38 | 16.63 | 15.52 | 16.32 | 16.32 | -0.13 (-0.79%) | 739,200 |
25 May 2023 | USD | 16.42 | 16.6 | 15.99 | 16.45 | 16.45 | +0.01 (+0.06%) | 670,900 |
24 May 2023 | USD | 16.44 | 16.7 | 16.3 | 16.44 | 16.44 | -0.1 (-0.60%) | 608,500 |
23 May 2023 | USD | 17.01 | 17.97 | 16.515 | 16.54 | 16.54 | -0.53 (-3.10%) | 699,100 |
22 May 2023 | USD | 16.92 | 17.49 | 16.91 | 17.07 | 17.07 | +0.3 (+1.79%) | 642,800 |
19 May 2023 | USD | 16.67 | 17.03 | 16.44 | 16.77 | 16.77 | +0.27 (+1.64%) | 636,300 |
18 May 2023 | USD | 16.45 | 16.76 | 16.305 | 16.5 | 16.5 | +0.03 (+0.18%) | 804,500 |
17 May 2023 | USD | 16.67 | 16.8 | 16.35 | 16.47 | 16.47 | 0.0 (0.0%) | 543,300 |
16 May 2023 | USD | 16.53 | 17.06 | 16.3 | 16.47 | 16.47 | -0.42 (-2.49%) | 583,700 |
15 May 2023 | USD | 16.51 | 17.3 | 16.34 | 16.89 | 16.89 | +0.4 (+2.43%) | 443,000 |
12 May 2023 | USD | 16.76 | 16.93 | 16.37 | 16.49 | 16.49 | -0.1 (-0.60%) | 410,600 |
11 May 2023 | USD | 17.23 | 17.27 | 16.46 | 16.59 | 16.59 | -0.84 (-4.82%) | 542,300 |
10 May 2023 | USD | 17.3 | 18 | 17.06 | 17.43 | 17.43 | +0.32 (+1.87%) | 566,000 |
9 May 2023 | USD | 16.46 | 17.42 | 16.32 | 17.11 | 17.11 | +0.44 (+2.64%) | 436,700 |
8 May 2023 | USD | 16.7 | 17.07 | 16.37 | 16.67 | 16.67 | -0.02 (-0.12%) | 628,500 |
5 May 2023 | USD | 16.59 | 17.33 | 16.495 | 16.69 | 16.69 | +0.24 (+1.46%) | 836,200 |
4 May 2023 | USD | 18.48 | 19.07 | 16.37 | 16.45 | 16.45 | -2.07 (-11.18%) | 1,014,600 |
3 May 2023 | USD | 18.86 | 19.22 | 18.22 | 18.52 | 18.52 | -0.22 (-1.17%) | 773,400 |
2 May 2023 | USD | 18.84 | 19.055 | 16.98 | 18.74 | 18.74 | -1.47 (-7.27%) | 2,320,100 |
1 May 2023 | USD | 20.06 | 20.585 | 19.88 | 20.21 | 20.21 | +0.04 (+0.20%) | 756,200 |
28 Apr 2023 | USD | 19.8 | 20.4 | 19.791 | 20.17 | 20.17 | +0.24 (+1.20%) | 397,000 |