Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 15.75 | 15.82 | 15.4 | 15.66 | 15.66 | -0.11 (-0.70%) | 155,300 |
31 May 2023 | USD | 16.15 | 16.31 | 15.63 | 15.77 | 15.77 | -0.46 (-2.83%) | 211,000 |
30 May 2023 | USD | 16.33 | 16.4 | 16.09 | 16.23 | 16.23 | -0.1 (-0.61%) | 129,900 |
26 May 2023 | USD | 15.99 | 16.37 | 15.99 | 16.33 | 16.33 | +0.3 (+1.87%) | 150,200 |
25 May 2023 | USD | 15.99 | 16.18 | 15.88 | 16.03 | 16.03 | -0.08 (-0.50%) | 146,300 |
24 May 2023 | USD | 16.34 | 16.34 | 16.03 | 16.11 | 16.11 | -0.29 (-1.77%) | 151,000 |
23 May 2023 | USD | 16.17 | 16.63 | 15.78 | 16.4 | 16.4 | +0.26 (+1.61%) | 169,500 |
22 May 2023 | USD | 15.95 | 16.24 | 15.87 | 16.14 | 16.14 | +0.26 (+1.64%) | 153,600 |
19 May 2023 | USD | 16.28 | 16.41 | 15.84 | 15.88 | 15.88 | -0.25 (-1.55%) | 136,500 |
18 May 2023 | USD | 16.23 | 16.34 | 15.83 | 16.13 | 16.13 | -0.2 (-1.22%) | 127,700 |
17 May 2023 | USD | 15.94 | 16.36 | 15.8 | 16.33 | 16.33 | +0.51 (+3.22%) | 190,000 |
16 May 2023 | USD | 15.92 | 16.04 | 15.48 | 15.82 | 15.82 | -0.2 (-1.25%) | 154,800 |
15 May 2023 | USD | 15.47 | 16.1 | 15.45 | 16.02 | 16.02 | +0.56 (+3.62%) | 190,500 |
12 May 2023 | USD | 15.38 | 15.71 | 15.35 | 15.46 | 15.46 | +0.15 (+0.98%) | 145,400 |
11 May 2023 | USD | 15.13 | 15.63 | 15.02 | 15.31 | 15.31 | +0.18 (+1.19%) | 630,800 |
10 May 2023 | USD | 15.47 | 15.52 | 14.97 | 15.13 | 15.13 | -0.17 (-1.11%) | 438,400 |
9 May 2023 | USD | 16.02 | 16.02 | 14.67 | 15.3 | 15.3 | -0.54 (-3.41%) | 256,400 |
8 May 2023 | USD | 16.26 | 16.26 | 15.65 | 15.84 | 15.84 | -0.24 (-1.49%) | 221,700 |
5 May 2023 | USD | 16.29 | 16.45 | 15.7 | 16.08 | 16.08 | +0.07 (+0.44%) | 197,600 |
4 May 2023 | USD | 16.15 | 16.18 | 15.81 | 16.01 | 16.01 | -0.24 (-1.48%) | 216,800 |
3 May 2023 | USD | 16.84 | 16.84 | 16.24 | 16.25 | 16.25 | -0.37 (-2.23%) | 162,700 |
2 May 2023 | USD | 16.84 | 16.84 | 16.32 | 16.62 | 16.62 | -0.32 (-1.89%) | 191,300 |
1 May 2023 | USD | 17.03 | 17.38 | 16.85 | 16.94 | 16.94 | -0.13 (-0.76%) | 114,900 |
28 Apr 2023 | USD | 17.23 | 17.35 | 16.95 | 17.07 | 17.07 | -0.09 (-0.52%) | 143,200 |
27 Apr 2023 | USD | 17.06 | 17.22 | 16.85 | 17.16 | 17.16 | +0.27 (+1.60%) | 142,300 |
26 Apr 2023 | USD | 16.86 | 17.11 | 16.74 | 16.89 | 16.89 | -0.04 (-0.24%) | 138,100 |
25 Apr 2023 | USD | 17.32 | 17.42 | 16.89 | 16.93 | 16.93 | -0.47 (-2.70%) | 165,800 |
24 Apr 2023 | USD | 17.27 | 17.62 | 17.2 | 17.4 | 17.4 | +0.16 (+0.93%) | 113,600 |
21 Apr 2023 | USD | 17.16 | 17.39 | 17.16 | 17.24 | 17.24 | +0.05 (+0.29%) | 122,900 |
20 Apr 2023 | USD | 17.28 | 17.34 | 16.91 | 17.19 | 17.19 | -0.1 (-0.58%) | 164,900 |