Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 14.1 | 14.13 | 13.9 | 13.9 | 13.9 | +0.13 (+0.94%) | 22,862,700 |
12 Jun 2023 | USD | 13.81 | 13.82 | 13.62 | 13.77 | 13.77 | -0.27 (-1.92%) | 17,900,600 |
9 Jun 2023 | USD | 14.15 | 14.28 | 14 | 14.04 | 14.04 | -0.05 (-0.35%) | 26,761,600 |
8 Jun 2023 | USD | 14.04 | 14.1 | 13.92 | 14.09 | 14.09 | +0.15 (+1.08%) | 15,324,000 |
7 Jun 2023 | USD | 13.78 | 13.95 | 13.75 | 13.94 | 13.94 | +0.2 (+1.46%) | 24,257,200 |
6 Jun 2023 | USD | 13.74 | 13.92 | 13.72 | 13.74 | 13.74 | +0.13 (+0.96%) | 23,116,100 |
5 Jun 2023 | USD | 13.78 | 13.81 | 13.54 | 13.61 | 13.61 | -0.07 (-0.51%) | 18,834,400 |
2 Jun 2023 | USD | 13.71 | 13.77 | 13.56 | 13.68 | 13.68 | +0.64 (+4.91%) | 29,286,200 |
1 Jun 2023 | USD | 12.81 | 13.11 | 12.76 | 13.04 | 13.04 | +0.36 (+2.84%) | 52,730,200 |
31 May 2023 | USD | 12.64 | 12.77 | 12.51 | 12.68 | 12.68 | -0.08 (-0.63%) | 45,251,700 |
30 May 2023 | USD | 12.92 | 12.92 | 12.58 | 12.76 | 12.76 | -0.5 (-3.77%) | 30,416,300 |
26 May 2023 | USD | 13.27 | 13.38 | 13.14 | 13.26 | 13.26 | +0.39 (+3.03%) | 19,325,700 |
25 May 2023 | USD | 13.06 | 13.09 | 12.84 | 12.87 | 12.87 | -0.25 (-1.91%) | 19,233,900 |
24 May 2023 | USD | 13.21 | 13.23 | 13.06 | 13.12 | 13.12 | -0.23 (-1.72%) | 18,926,500 |
23 May 2023 | USD | 13.5 | 13.51 | 13.32 | 13.35 | 13.35 | -0.34 (-2.48%) | 16,843,800 |
22 May 2023 | USD | 13.83 | 13.83 | 13.67 | 13.69 | 13.69 | -0.17 (-1.23%) | 12,969,000 |
19 May 2023 | USD | 14 | 14.01 | 13.81 | 13.86 | 13.86 | -0.23 (-1.63%) | 21,901,900 |
18 May 2023 | USD | 14.02 | 14.11 | 13.88 | 14.09 | 14.09 | -0.07 (-0.49%) | 17,361,200 |
17 May 2023 | USD | 13.94 | 14.24 | 13.94 | 14.16 | 14.16 | +0.47 (+3.43%) | 16,908,000 |
16 May 2023 | USD | 13.98 | 14.07 | 13.64 | 13.69 | 13.69 | -0.39 (-2.77%) | 15,386,500 |
15 May 2023 | USD | 14.04 | 14.13 | 13.94 | 14.08 | 14.08 | +0.3 (+2.18%) | 17,708,000 |
12 May 2023 | USD | 13.69 | 13.9 | 13.67 | 13.78 | 13.78 | +0.07 (+0.51%) | 12,430,000 |
11 May 2023 | USD | 13.54 | 13.79 | 13.49 | 13.71 | 13.71 | -0.29 (-2.07%) | 22,353,100 |
10 May 2023 | USD | 14.25 | 14.26 | 13.81 | 14 | 14 | -0.1 (-0.71%) | 20,195,600 |
9 May 2023 | USD | 13.73 | 14.18 | 13.7 | 14.1 | 14.1 | +0.2 (+1.44%) | 19,581,700 |
8 May 2023 | USD | 14.24 | 14.29 | 13.9 | 13.9 | 13.9 | 0.0 (0.0%) | 19,175,600 |
5 May 2023 | USD | 13.56 | 14.02 | 13.56 | 13.9 | 13.9 | +0.54 (+4.04%) | 22,991,900 |
4 May 2023 | USD | 13.7 | 13.71 | 13.25 | 13.36 | 13.36 | -0.43 (-3.12%) | 28,492,800 |
3 May 2023 | USD | 13.83 | 13.95 | 13.66 | 13.79 | 13.79 | +0.02 (+0.15%) | 18,395,100 |
2 May 2023 | USD | 14.17 | 14.18 | 13.71 | 13.77 | 13.77 | -0.43 (-3.03%) | 22,693,000 |