Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 16.12 | 16.17 | 16.02 | 16.08 | 16.08 | -0.02 (-0.12%) | 2,400,500 |
26 May 2023 | USD | 16.12 | 16.22 | 16.09 | 16.1 | 16.1 | -0.12 (-0.74%) | 2,496,300 |
25 May 2023 | USD | 16.35 | 16.35 | 16.17 | 16.22 | 16.22 | -0.03 (-0.18%) | 2,256,300 |
24 May 2023 | USD | 16.32 | 16.34 | 16.23 | 16.25 | 16.25 | -0.07 (-0.43%) | 1,211,000 |
23 May 2023 | USD | 16.34 | 16.4 | 16.31 | 16.32 | 16.32 | -0.1 (-0.61%) | 1,639,700 |
22 May 2023 | USD | 16.42 | 16.47 | 16.37 | 16.42 | 16.42 | +0.24 (+1.48%) | 1,398,200 |
19 May 2023 | USD | 16.12 | 16.21 | 16.08 | 16.18 | 16.18 | +0.12 (+0.75%) | 1,599,100 |
18 May 2023 | USD | 16.17 | 16.19 | 16.01 | 16.06 | 16.06 | -0.22 (-1.35%) | 2,666,000 |
17 May 2023 | USD | 16.31 | 16.33 | 16.19 | 16.28 | 16.28 | -0.17 (-1.03%) | 1,991,600 |
16 May 2023 | USD | 16.49 | 16.52 | 16.44 | 16.45 | 16.45 | -0.07 (-0.42%) | 1,261,000 |
15 May 2023 | USD | 16.48 | 16.53 | 16.4 | 16.52 | 16.52 | +0.14 (+0.85%) | 1,656,700 |
12 May 2023 | USD | 16.49 | 16.58 | 16.36 | 16.38 | 16.38 | +0.22 (+1.36%) | 3,007,900 |
11 May 2023 | USD | 16.67 | 16.69 | 16.01 | 16.16 | 16.16 | -0.82 (-4.83%) | 5,991,700 |
10 May 2023 | USD | 16.97 | 17.03 | 16.85 | 16.98 | 16.98 | -0.13 (-0.76%) | 3,052,600 |
9 May 2023 | USD | 17.07 | 17.11 | 17.05 | 17.11 | 17.11 | +0.08 (+0.47%) | 1,389,300 |
8 May 2023 | USD | 16.9 | 17.06 | 16.9 | 17.03 | 17.03 | +0.16 (+0.95%) | 1,704,600 |
5 May 2023 | USD | 16.78 | 16.89 | 16.77 | 16.87 | 16.87 | +0.12 (+0.72%) | 1,679,500 |
4 May 2023 | USD | 16.68 | 16.78 | 16.68 | 16.75 | 16.75 | +0.04 (+0.24%) | 1,805,000 |
3 May 2023 | USD | 16.68 | 16.77 | 16.68 | 16.71 | 16.71 | +0.09 (+0.54%) | 1,708,800 |
2 May 2023 | USD | 16.57 | 16.65 | 16.53 | 16.62 | 16.62 | -0.02 (-0.12%) | 1,383,600 |
1 May 2023 | USD | 16.67 | 16.73 | 16.63 | 16.64 | 16.64 | +0.05 (+0.30%) | 1,333,100 |
28 Apr 2023 | USD | 16.67 | 16.72 | 16.57 | 16.59 | 16.59 | -0.27 (-1.60%) | 2,957,400 |
27 Apr 2023 | USD | 16.81 | 16.87 | 16.72 | 16.86 | 16.86 | +0.05 (+0.30%) | 2,501,700 |
26 Apr 2023 | USD | 16.8 | 16.92 | 16.8 | 16.81 | 16.81 | -0.06 (-0.36%) | 1,739,400 |
25 Apr 2023 | USD | 16.94 | 16.96 | 16.85 | 16.87 | 16.87 | +0.01 (+0.06%) | 2,278,600 |
24 Apr 2023 | USD | 16.84 | 16.91 | 16.82 | 16.86 | 16.86 | +0.01 (+0.06%) | 961,400 |
21 Apr 2023 | USD | 16.77 | 16.89 | 16.74 | 16.85 | 16.85 | +0.2 (+1.20%) | 1,615,800 |
20 Apr 2023 | USD | 16.7 | 16.7 | 16.62 | 16.65 | 16.65 | 0.0 (0.0%) | 965,900 |
19 Apr 2023 | USD | 16.69 | 16.7 | 16.6 | 16.65 | 16.65 | -0.06 (-0.36%) | 849,500 |
18 Apr 2023 | USD | 16.83 | 16.83 | 16.67 | 16.71 | 16.71 | +0.03 (+0.18%) | 1,494,200 |