Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 14.92 | 14.98 | 14.72 | 14.81 | 14.81 | -0.1 (-0.67%) | 954,700 |
5 Jun 2023 | USD | 14.94 | 15.04 | 14.8 | 14.91 | 14.91 | -0.06 (-0.40%) | 841,400 |
2 Jun 2023 | USD | 15.36 | 15.46 | 14.86 | 14.97 | 14.97 | -0.34 (-2.22%) | 1,370,000 |
1 Jun 2023 | USD | 14.88 | 15.46 | 14.88 | 15.31 | 15.31 | +0.54 (+3.66%) | 1,270,900 |
31 May 2023 | USD | 14.57 | 15.14 | 14.45 | 14.77 | 14.77 | +0.28 (+1.93%) | 1,593,900 |
30 May 2023 | USD | 14.61 | 14.75 | 14.39 | 14.49 | 14.49 | -0.09 (-0.62%) | 1,362,400 |
26 May 2023 | USD | 15 | 15 | 14.52 | 14.58 | 14.58 | -0.15 (-1.02%) | 965,400 |
25 May 2023 | USD | 15.08 | 15.09 | 14.71 | 14.73 | 14.73 | -0.48 (-3.16%) | 1,404,300 |
24 May 2023 | USD | 15.65 | 15.66 | 15.16 | 15.21 | 15.21 | -0.43 (-2.75%) | 1,743,500 |
23 May 2023 | USD | 15.76 | 15.95 | 15.61 | 15.64 | 15.64 | -0.29 (-1.82%) | 1,132,600 |
22 May 2023 | USD | 15.86 | 16.07 | 15.86 | 15.93 | 15.93 | +0.06 (+0.38%) | 956,800 |
19 May 2023 | USD | 15.89 | 16.09 | 15.72 | 15.87 | 15.87 | +0.12 (+0.76%) | 1,231,000 |
18 May 2023 | USD | 15.83 | 15.85 | 15.55 | 15.75 | 15.75 | -0.35 (-2.17%) | 1,359,600 |
17 May 2023 | USD | 16.39 | 16.4 | 15.98 | 16.1 | 16.1 | -0.26 (-1.59%) | 950,100 |
16 May 2023 | USD | 16.52 | 16.74 | 16.28 | 16.36 | 16.36 | -0.17 (-1.03%) | 1,148,400 |
15 May 2023 | USD | 16.41 | 16.65 | 16.22 | 16.53 | 16.53 | +0.26 (+1.60%) | 598,000 |
12 May 2023 | USD | 16.1 | 16.31 | 15.97 | 16.27 | 16.27 | +0.07 (+0.43%) | 730,500 |
11 May 2023 | USD | 16.53 | 16.63 | 16.16 | 16.2 | 16.2 | -0.58 (-3.46%) | 1,082,800 |
10 May 2023 | USD | 17.26 | 17.28 | 16.63 | 16.78 | 16.78 | -0.37 (-2.16%) | 1,036,500 |
9 May 2023 | USD | 17.05 | 17.72 | 16.97 | 17.15 | 17.15 | +0.03 (+0.18%) | 2,406,500 |
8 May 2023 | USD | 17.25 | 17.35 | 16.99 | 17.12 | 17.12 | -0.02 (-0.12%) | 1,386,000 |
5 May 2023 | USD | 16.45 | 17.19 | 16.34 | 17.14 | 17.14 | +0.27 (+1.60%) | 2,622,200 |
4 May 2023 | USD | 15.67 | 17.05 | 15.65 | 16.87 | 16.87 | +1.51 (+9.83%) | 3,430,600 |
3 May 2023 | USD | 14.82 | 15.62 | 14.82 | 15.36 | 15.36 | +0.4 (+2.67%) | 3,829,200 |
2 May 2023 | USD | 14.18 | 14.97 | 14.08 | 14.96 | 14.96 | +0.74 (+5.20%) | 2,212,500 |
1 May 2023 | USD | 14.58 | 14.71 | 14.21 | 14.22 | 14.22 | -0.1 (-0.70%) | 1,239,900 |
28 Apr 2023 | USD | 14.61 | 14.61 | 14.3 | 14.32 | 14.32 | -0.28 (-1.92%) | 1,577,900 |
27 Apr 2023 | USD | 14.54 | 14.62 | 14.32 | 14.6 | 14.6 | +0.06 (+0.41%) | 1,175,900 |
26 Apr 2023 | USD | 14.79 | 14.92 | 14.51 | 14.54 | 14.54 | -0.19 (-1.29%) | 1,008,200 |
25 Apr 2023 | USD | 14.8 | 14.9 | 14.48 | 14.73 | 14.73 | -0.19 (-1.27%) | 1,450,000 |