Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 15.8 | 15.97 | 15.68 | 15.82 | 15.82 | -0.11 (-0.69%) | 41,578,200 |
12 Jun 2023 | USD | 15.95 | 16 | 15.82 | 15.93 | 15.93 | -0.02 (-0.13%) | 27,517,900 |
9 Jun 2023 | USD | 16.01 | 16.13 | 15.91 | 15.95 | 15.95 | -0.12 (-0.75%) | 24,651,900 |
8 Jun 2023 | USD | 16.04 | 16.08 | 15.88 | 16.07 | 16.07 | -0.03 (-0.19%) | 32,833,700 |
7 Jun 2023 | USD | 15.63 | 16.12 | 15.57 | 16.1 | 16.1 | +0.43 (+2.74%) | 43,584,200 |
6 Jun 2023 | USD | 15.46 | 15.75 | 15.36 | 15.67 | 15.67 | +0.28 (+1.82%) | 39,037,200 |
5 Jun 2023 | USD | 15.33 | 15.49 | 15.25 | 15.39 | 15.39 | +0.18 (+1.18%) | 39,528,300 |
2 Jun 2023 | USD | 15.08 | 15.42 | 14.85 | 15.21 | 15.21 | -0.6 (-3.80%) | 105,206,900 |
1 Jun 2023 | USD | 15.75 | 15.87 | 15.63 | 15.81 | 15.81 | +0.08 (+0.51%) | 31,363,800 |
31 May 2023 | USD | 15.66 | 15.87 | 15.62 | 15.73 | 15.73 | +0.09 (+0.58%) | 70,109,400 |
30 May 2023 | USD | 15.49 | 15.69 | 15.42 | 15.64 | 15.64 | +0.14 (+0.90%) | 35,346,700 |
26 May 2023 | USD | 15.23 | 15.62 | 15.18 | 15.5 | 15.5 | +0.35 (+2.31%) | 50,146,800 |
25 May 2023 | USD | 15.67 | 15.67 | 15 | 15.15 | 15.15 | -0.8 (-5.02%) | 102,758,200 |
24 May 2023 | USD | 16.11 | 16.12 | 15.95 | 15.95 | 15.95 | -0.15 (-0.93%) | 34,236,900 |
23 May 2023 | USD | 16.26 | 16.3 | 16.07 | 16.1 | 16.1 | -0.28 (-1.71%) | 45,314,800 |
22 May 2023 | USD | 16.35 | 16.43 | 16.16 | 16.38 | 16.38 | +0.07 (+0.43%) | 42,251,600 |
19 May 2023 | USD | 16.59 | 16.65 | 16.29 | 16.31 | 16.31 | -0.24 (-1.45%) | 46,655,200 |
18 May 2023 | USD | 16.6 | 16.65 | 16.37 | 16.55 | 16.55 | -0.11 (-0.66%) | 39,142,000 |
17 May 2023 | USD | 16.66 | 16.75 | 16.55 | 16.66 | 16.66 | +0.13 (+0.79%) | 34,154,700 |
16 May 2023 | USD | 16.93 | 16.94 | 16.51 | 16.53 | 16.53 | -0.42 (-2.48%) | 31,200,300 |
15 May 2023 | USD | 17 | 17.1 | 16.94 | 16.95 | 16.95 | -0.08 (-0.47%) | 28,697,300 |
12 May 2023 | USD | 17 | 17.19 | 16.95 | 17.03 | 17.03 | +0.07 (+0.41%) | 27,277,300 |
11 May 2023 | USD | 16.95 | 17 | 16.88 | 16.96 | 16.96 | -0.08 (-0.47%) | 21,332,600 |
10 May 2023 | USD | 17.06 | 17.1 | 16.86 | 17.04 | 17.04 | +0.02 (+0.12%) | 32,892,400 |
9 May 2023 | USD | 17.1 | 17.11 | 16.91 | 17.02 | 17.02 | -0.1 (-0.58%) | 29,058,400 |
8 May 2023 | USD | 17.01 | 17.17 | 16.95 | 17.12 | 17.12 | -0.01 (-0.06%) | 32,091,000 |
5 May 2023 | USD | 16.98 | 17.13 | 16.88 | 17.13 | 17.13 | +0.22 (+1.30%) | 23,697,300 |
4 May 2023 | USD | 17.02 | 17.08 | 16.85 | 16.91 | 16.91 | -0.18 (-1.05%) | 27,422,700 |
3 May 2023 | USD | 17.15 | 17.25 | 17.07 | 17.09 | 17.09 | +0.02 (+0.12%) | 32,213,100 |
2 May 2023 | USD | 17.36 | 17.43 | 17.03 | 17.07 | 17.07 | -0.43 (-2.46%) | 39,398,100 |