Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 16 | 16.07 | 15.56 | 15.69 | 15.69 | -0.32 (-2.00%) | 3,043,900 |
26 May 2023 | USD | 15.56 | 16.07 | 15.5 | 16.01 | 16.01 | +0.47 (+3.02%) | 1,917,200 |
25 May 2023 | USD | 15.26 | 15.7 | 15.25 | 15.54 | 15.54 | +0.22 (+1.44%) | 2,367,400 |
24 May 2023 | USD | 15.3 | 15.6 | 15.22 | 15.32 | 15.32 | -0.04 (-0.26%) | 2,791,300 |
23 May 2023 | USD | 15.35 | 15.54 | 15.25 | 15.36 | 15.36 | +0.01 (+0.07%) | 3,081,500 |
22 May 2023 | USD | 15.41 | 15.76 | 15.33 | 15.35 | 15.35 | +0.05 (+0.33%) | 3,812,300 |
19 May 2023 | USD | 15.76 | 15.79 | 15.26 | 15.3 | 15.3 | -0.39 (-2.49%) | 2,409,800 |
18 May 2023 | USD | 15.38 | 15.78 | 15.28 | 15.69 | 15.69 | +0.3 (+1.95%) | 2,090,900 |
17 May 2023 | USD | 15.25 | 15.47 | 15.13 | 15.39 | 15.39 | +0.22 (+1.45%) | 2,408,900 |
16 May 2023 | USD | 15.16 | 15.52 | 15.06 | 15.17 | 15.17 | -0.11 (-0.72%) | 2,562,600 |
15 May 2023 | USD | 15.13 | 15.41 | 15.1 | 15.28 | 15.28 | +0.22 (+1.46%) | 2,811,000 |
12 May 2023 | USD | 15.07 | 15.21 | 14.98 | 15.06 | 15.06 | +0.02 (+0.13%) | 1,890,100 |
11 May 2023 | USD | 14.8 | 15.16 | 14.71 | 15.04 | 15.04 | +0.13 (+0.87%) | 1,947,000 |
10 May 2023 | USD | 15.16 | 15.23 | 14.76 | 14.91 | 14.91 | -0.13 (-0.86%) | 2,308,900 |
9 May 2023 | USD | 14.54 | 15.15 | 14.5 | 15.04 | 15.04 | +0.29 (+1.97%) | 3,502,000 |
8 May 2023 | USD | 14.4 | 14.88 | 14.4 | 14.75 | 14.75 | +0.45 (+3.15%) | 2,289,600 |
5 May 2023 | USD | 14.17 | 14.47 | 14.17 | 14.3 | 14.3 | +0.36 (+2.58%) | 3,317,400 |
4 May 2023 | USD | 13.79 | 14.09 | 13.51 | 13.94 | 13.94 | +0.05 (+0.36%) | 2,407,700 |
3 May 2023 | USD | 14.32 | 14.41 | 13.83 | 13.89 | 13.89 | -0.36 (-2.53%) | 1,950,000 |
2 May 2023 | USD | 14.82 | 14.82 | 14.06 | 14.25 | 14.25 | -0.67 (-4.49%) | 2,230,400 |
1 May 2023 | USD | 15.12 | 15.13 | 14.72 | 14.92 | 14.92 | -0.1 (-0.67%) | 2,273,200 |
28 Apr 2023 | USD | 15.21 | 15.32 | 14.96 | 15.02 | 15.02 | -0.25 (-1.64%) | 3,482,700 |
27 Apr 2023 | USD | 15.5 | 15.89 | 14.9 | 15.27 | 15.27 | +0.61 (+4.16%) | 4,615,700 |
26 Apr 2023 | USD | 14.33 | 14.84 | 14.33 | 14.66 | 14.66 | +0.25 (+1.73%) | 4,316,200 |
25 Apr 2023 | USD | 14.4 | 14.51 | 14.24 | 14.41 | 14.41 | -0.19 (-1.30%) | 2,714,500 |
24 Apr 2023 | USD | 14.62 | 14.77 | 14.59 | 14.6 | 14.6 | -0.07 (-0.48%) | 1,797,500 |
21 Apr 2023 | USD | 14.59 | 14.73 | 14.43 | 14.67 | 14.67 | +0.08 (+0.55%) | 2,608,600 |
20 Apr 2023 | USD | 14.53 | 14.59 | 14.39 | 14.59 | 14.59 | -0.13 (-0.88%) | 1,092,300 |
19 Apr 2023 | USD | 14.44 | 14.78 | 14.21 | 14.72 | 14.72 | +0.22 (+1.52%) | 1,446,300 |
18 Apr 2023 | USD | 14.45 | 14.57 | 14.39 | 14.5 | 14.5 | +0.05 (+0.35%) | 1,696,200 |