Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | USD | 17.22 | 17.23 | 16.54 | 16.64 | 16.64 | -0.66 (-3.82%) | 23,560,400 |
25 May 2023 | USD | 17.26 | 17.57 | 17.08 | 17.3 | 17.3 | -0.4 (-2.26%) | 29,238,200 |
24 May 2023 | USD | 17.55 | 17.88 | 17.49 | 17.7 | 17.7 | +0.38 (+2.19%) | 26,044,000 |
23 May 2023 | USD | 16.97 | 17.39 | 16.85 | 17.32 | 17.32 | +0.56 (+3.34%) | 19,795,800 |
22 May 2023 | USD | 16.79 | 16.94 | 16.57 | 16.76 | 16.76 | 0.0 (0.0%) | 16,553,000 |
19 May 2023 | USD | 16.59 | 16.93 | 16.52 | 16.76 | 16.76 | +0.06 (+0.36%) | 27,838,300 |
18 May 2023 | USD | 17.23 | 17.25 | 16.63 | 16.7 | 16.7 | -0.47 (-2.74%) | 36,467,000 |
17 May 2023 | USD | 17.54 | 17.76 | 17.08 | 17.17 | 17.17 | -0.64 (-3.59%) | 25,565,500 |
16 May 2023 | USD | 17.61 | 17.81 | 17.48 | 17.81 | 17.81 | +0.36 (+2.06%) | 16,911,200 |
15 May 2023 | USD | 17.55 | 17.8 | 17.39 | 17.45 | 17.45 | -0.18 (-1.02%) | 19,586,700 |
12 May 2023 | USD | 17.38 | 17.94 | 17.36 | 17.63 | 17.63 | +0.11 (+0.63%) | 24,205,200 |
11 May 2023 | USD | 17.55 | 17.81 | 17.49 | 17.52 | 17.52 | +0.1 (+0.57%) | 29,996,200 |
10 May 2023 | USD | 17.3 | 17.94 | 17.2 | 17.42 | 17.42 | -0.23 (-1.30%) | 28,036,300 |
9 May 2023 | USD | 17.65 | 17.69 | 17.52 | 17.65 | 17.65 | +0.23 (+1.32%) | 13,656,600 |
8 May 2023 | USD | 17.41 | 17.61 | 17.36 | 17.42 | 17.42 | -0.01 (-0.06%) | 15,581,000 |
5 May 2023 | USD | 17.93 | 17.98 | 17.28 | 17.43 | 17.43 | -0.99 (-5.37%) | 30,105,600 |
4 May 2023 | USD | 18.2 | 18.62 | 18.16 | 18.42 | 18.42 | +0.38 (+2.11%) | 44,281,400 |
3 May 2023 | USD | 17.62 | 18.06 | 17.28 | 18.04 | 18.04 | +0.39 (+2.21%) | 31,061,800 |
2 May 2023 | USD | 17.19 | 18.04 | 17.17 | 17.65 | 17.65 | +0.57 (+3.34%) | 30,203,500 |
1 May 2023 | USD | 17.09 | 17.11 | 16.82 | 17.08 | 17.08 | +0.06 (+0.35%) | 17,126,800 |
28 Apr 2023 | USD | 17.58 | 17.59 | 17.02 | 17.02 | 17.02 | -0.44 (-2.52%) | 30,132,400 |
27 Apr 2023 | USD | 18.2 | 18.23 | 17.41 | 17.46 | 17.46 | -1.06 (-5.72%) | 33,421,500 |
26 Apr 2023 | USD | 18.2 | 18.61 | 18.06 | 18.52 | 18.52 | +0.24 (+1.31%) | 23,618,400 |
25 Apr 2023 | USD | 17.72 | 18.3 | 17.65 | 18.28 | 18.28 | +0.82 (+4.70%) | 24,622,900 |
24 Apr 2023 | USD | 17.55 | 17.72 | 17.4 | 17.46 | 17.46 | -0.05 (-0.29%) | 15,692,700 |
21 Apr 2023 | USD | 17.5 | 17.76 | 17.44 | 17.51 | 17.51 | -0.02 (-0.11%) | 17,147,900 |
20 Apr 2023 | USD | 17.62 | 17.73 | 17.29 | 17.53 | 17.53 | +0.31 (+1.80%) | 24,181,700 |
19 Apr 2023 | USD | 17.47 | 17.47 | 17.1 | 17.22 | 17.22 | +0.01 (+0.06%) | 16,182,800 |
18 Apr 2023 | USD | 17.04 | 17.39 | 17.02 | 17.21 | 17.21 | -0.02 (-0.12%) | 14,549,500 |
17 Apr 2023 | USD | 17.44 | 17.6 | 17.23 | 17.23 | 17.23 | -0.18 (-1.03%) | 15,381,000 |