Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 16.4 | 16.54 | 16.19 | 16.27 | 16.27 | -0.17 (-1.03%) | 1,783,100 |
12 Jun 2023 | USD | 16.22 | 16.46 | 16.17 | 16.44 | 16.44 | +0.17 (+1.04%) | 1,724,500 |
9 Jun 2023 | USD | 16.29 | 16.48 | 16.21 | 16.27 | 16.27 | -0.07 (-0.43%) | 1,504,700 |
8 Jun 2023 | USD | 16.32 | 16.5 | 16.12 | 16.34 | 16.34 | -0.14 (-0.85%) | 2,054,800 |
7 Jun 2023 | USD | 16.39 | 16.65 | 16.33 | 16.48 | 16.48 | +0.16 (+0.98%) | 2,636,800 |
6 Jun 2023 | USD | 16.16 | 16.48 | 16.16 | 16.32 | 16.32 | +0.12 (+0.74%) | 2,116,300 |
5 Jun 2023 | USD | 16.17 | 16.39 | 16.17 | 16.2 | 16.2 | -0.07 (-0.43%) | 2,089,100 |
2 Jun 2023 | USD | 16.12 | 16.52 | 16.11 | 16.27 | 16.27 | +0.46 (+2.91%) | 3,299,100 |
1 Jun 2023 | USD | 15.54 | 15.86 | 15.33 | 15.81 | 15.81 | +0.32 (+2.07%) | 2,437,600 |
31 May 2023 | USD | 15.41 | 15.59 | 15.19 | 15.49 | 15.49 | +0.1 (+0.65%) | 4,245,800 |
30 May 2023 | USD | 15.41 | 15.53 | 15.28 | 15.39 | 15.39 | +0.02 (+0.13%) | 1,816,600 |
26 May 2023 | USD | 15.6 | 15.75 | 15.3 | 15.37 | 15.37 | -0.19 (-1.22%) | 2,786,900 |
25 May 2023 | USD | 15.84 | 16 | 15.33 | 15.56 | 15.56 | -0.53 (-3.29%) | 4,254,100 |
24 May 2023 | USD | 16.24 | 16.48 | 16.06 | 16.09 | 16.09 | -0.05 (-0.31%) | 2,804,800 |
23 May 2023 | USD | 16.19 | 16.4 | 16.11 | 16.14 | 16.14 | +0.41 (+2.61%) | 5,921,900 |
22 May 2023 | USD | 16.18 | 16.28 | 15.73 | 15.73 | 15.73 | -0.45 (-2.78%) | 1,622,300 |
19 May 2023 | USD | 16.54 | 16.55 | 16.09 | 16.18 | 16.18 | -0.19 (-1.16%) | 1,346,000 |
18 May 2023 | USD | 16.24 | 16.65 | 16.23 | 16.37 | 16.37 | +0.09 (+0.55%) | 1,130,500 |
17 May 2023 | USD | 16.02 | 16.34 | 16 | 16.28 | 16.28 | +0.35 (+2.20%) | 1,975,000 |
16 May 2023 | USD | 15.96 | 16.14 | 15.75 | 15.93 | 15.93 | -0.17 (-1.06%) | 1,450,600 |
15 May 2023 | USD | 16 | 16.24 | 15.95 | 16.1 | 16.1 | +0.09 (+0.56%) | 925,200 |
12 May 2023 | USD | 15.94 | 16.05 | 15.93 | 16.01 | 16.01 | +0.08 (+0.50%) | 738,900 |
11 May 2023 | USD | 15.74 | 16.01 | 15.73 | 15.93 | 15.93 | +0.12 (+0.76%) | 1,115,100 |
10 May 2023 | USD | 16.3 | 16.45 | 15.6 | 15.81 | 15.81 | -0.07 (-0.44%) | 1,595,300 |
9 May 2023 | USD | 16.22 | 16.22 | 15.84 | 15.88 | 15.88 | -0.27 (-1.67%) | 1,631,800 |
8 May 2023 | USD | 16.41 | 16.5 | 16.08 | 16.15 | 16.15 | -0.24 (-1.46%) | 1,481,500 |
5 May 2023 | USD | 16.06 | 16.42 | 15.94 | 16.39 | 16.39 | +0.51 (+3.21%) | 1,180,800 |
4 May 2023 | USD | 16.33 | 16.42 | 15.75 | 15.88 | 15.88 | -0.51 (-3.11%) | 2,059,400 |
3 May 2023 | USD | 16.68 | 16.83 | 16.38 | 16.39 | 16.39 | -0.27 (-1.62%) | 1,084,700 |
2 May 2023 | USD | 17.21 | 17.21 | 16.65 | 16.66 | 16.66 | -0.6 (-3.48%) | 1,074,900 |