Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 14 | 15.18 | 13.89 | 14.89 | 14.89 | +0.95 (+6.81%) | 5,243,800 |
5 Jun 2023 | USD | 14.32 | 14.39 | 13.93 | 13.94 | 13.94 | -0.27 (-1.90%) | 2,422,600 |
2 Jun 2023 | USD | 13.77 | 14.45 | 13.65 | 14.21 | 14.21 | +0.84 (+6.28%) | 3,514,500 |
1 Jun 2023 | USD | 13.53 | 13.62 | 12.94 | 13.37 | 13.37 | -0.19 (-1.40%) | 2,387,000 |
31 May 2023 | USD | 13.61 | 13.8 | 13.43 | 13.56 | 13.56 | -0.18 (-1.31%) | 2,591,400 |
30 May 2023 | USD | 13.35 | 13.92 | 13.33 | 13.74 | 13.74 | +0.41 (+3.08%) | 2,677,600 |
26 May 2023 | USD | 13.09 | 13.37 | 12.82 | 13.33 | 13.33 | +0.2 (+1.52%) | 2,390,000 |
25 May 2023 | USD | 13.28 | 13.31 | 12.88 | 13.13 | 13.13 | -0.23 (-1.72%) | 2,718,600 |
24 May 2023 | USD | 13.9 | 14.02 | 13.35 | 13.36 | 13.36 | -0.65 (-4.64%) | 2,843,700 |
23 May 2023 | USD | 13.85 | 14.84 | 13.78 | 14.01 | 14.01 | +0.33 (+2.41%) | 5,166,000 |
22 May 2023 | USD | 13.24 | 13.73 | 12.96 | 13.68 | 13.68 | +0.55 (+4.19%) | 3,085,800 |
19 May 2023 | USD | 13.28 | 13.54 | 13.08 | 13.13 | 13.13 | -0.03 (-0.23%) | 3,305,900 |
18 May 2023 | USD | 12.94 | 13.22 | 12.83 | 13.16 | 13.16 | +0.13 (+1.00%) | 3,033,800 |
17 May 2023 | USD | 12.4 | 13.11 | 12.31 | 13.03 | 13.03 | +0.65 (+5.25%) | 3,267,500 |
16 May 2023 | USD | 12.87 | 12.92 | 12.38 | 12.38 | 12.38 | -0.58 (-4.48%) | 3,054,300 |
15 May 2023 | USD | 12.81 | 13.14 | 12.55 | 12.96 | 12.96 | +0.17 (+1.33%) | 3,943,400 |
12 May 2023 | USD | 13.33 | 13.33 | 12.5 | 12.79 | 12.79 | -0.44 (-3.33%) | 4,202,500 |
11 May 2023 | USD | 13.29 | 13.39 | 13.07 | 13.23 | 13.23 | -0.32 (-2.36%) | 3,228,700 |
10 May 2023 | USD | 14.02 | 14.06 | 13.32 | 13.55 | 13.55 | -0.19 (-1.38%) | 3,199,200 |
9 May 2023 | USD | 13.44 | 13.83 | 13.31 | 13.74 | 13.74 | -0.05 (-0.36%) | 3,183,700 |
8 May 2023 | USD | 14.21 | 14.23 | 13.75 | 13.79 | 13.79 | -0.42 (-2.96%) | 4,037,900 |
5 May 2023 | USD | 13.85 | 14.25 | 13.46 | 14.21 | 14.21 | +0.63 (+4.64%) | 3,630,500 |
4 May 2023 | USD | 13.22 | 13.66 | 12.76 | 13.58 | 13.58 | +0.13 (+0.97%) | 5,506,100 |
3 May 2023 | USD | 13.89 | 14.25 | 13.38 | 13.45 | 13.45 | -0.48 (-3.45%) | 5,464,200 |
2 May 2023 | USD | 14.74 | 15.2 | 13.68 | 13.93 | 13.93 | -0.75 (-5.11%) | 5,181,600 |
1 May 2023 | USD | 14.92 | 15.21 | 14.67 | 14.68 | 14.68 | -0.33 (-2.20%) | 4,407,300 |
28 Apr 2023 | USD | 14.85 | 15.4 | 14.73 | 15.01 | 15.01 | +0.2 (+1.35%) | 3,838,300 |
27 Apr 2023 | USD | 13.25 | 14.91 | 13.21 | 14.81 | 14.81 | -0.12 (-0.80%) | 9,992,500 |
26 Apr 2023 | USD | 15.01 | 15.36 | 14.87 | 14.93 | 14.93 | +0.02 (+0.13%) | 3,449,900 |
25 Apr 2023 | USD | 15.11 | 15.23 | 14.55 | 14.91 | 14.91 | -0.42 (-2.74%) | 4,000,600 |