Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | USD | 13.48 | 14.26 | 13.3 | 14.13 | 14.13 | +0.99 (+7.53%) | 1,060,700 |
1 Jun 2023 | USD | 13.26 | 13.34 | 12.8 | 13.14 | 13.14 | -0.24 (-1.79%) | 1,054,800 |
31 May 2023 | USD | 13.95 | 14.13 | 13.26 | 13.38 | 13.38 | -0.78 (-5.51%) | 819,400 |
30 May 2023 | USD | 14.56 | 14.71 | 14.09 | 14.16 | 14.16 | -0.2 (-1.39%) | 498,300 |
26 May 2023 | USD | 14.18 | 14.61 | 14.16 | 14.36 | 14.36 | +0.06 (+0.42%) | 631,300 |
25 May 2023 | USD | 14.21 | 14.38 | 14.01 | 14.3 | 14.3 | +0.04 (+0.28%) | 669,400 |
24 May 2023 | USD | 14.77 | 14.87 | 14.17 | 14.26 | 14.26 | -0.47 (-3.19%) | 1,060,200 |
23 May 2023 | USD | 14.5 | 14.98 | 14.45 | 14.73 | 14.73 | +0.14 (+0.96%) | 736,400 |
22 May 2023 | USD | 14.64 | 14.77 | 14.37 | 14.59 | 14.59 | -0.09 (-0.61%) | 968,100 |
19 May 2023 | USD | 15.6 | 15.64 | 14.32 | 14.68 | 14.68 | -1.13 (-7.15%) | 1,108,500 |
18 May 2023 | USD | 15.76 | 16.07 | 15.66 | 15.81 | 15.81 | 0.0 (0.0%) | 556,600 |
17 May 2023 | USD | 15.45 | 15.99 | 15.45 | 15.81 | 15.81 | +0.32 (+2.07%) | 688,600 |
16 May 2023 | USD | 15.64 | 15.93 | 15.45 | 15.49 | 15.49 | -0.42 (-2.64%) | 787,900 |
15 May 2023 | USD | 15.79 | 16.21 | 15.57 | 15.91 | 15.91 | +0.21 (+1.34%) | 922,900 |
12 May 2023 | USD | 16 | 16.22 | 15.62 | 15.7 | 15.7 | -0.33 (-2.06%) | 1,026,300 |
11 May 2023 | USD | 16.86 | 16.9 | 15.94 | 16.03 | 16.03 | -0.78 (-4.64%) | 1,076,300 |
10 May 2023 | USD | 15.75 | 17.85 | 15.75 | 16.81 | 16.81 | +1.71 (+11.32%) | 2,910,400 |
9 May 2023 | USD | 15.39 | 15.53 | 15.05 | 15.1 | 15.1 | -0.5 (-3.21%) | 1,456,300 |
8 May 2023 | USD | 15.15 | 15.6 | 15.14 | 15.6 | 15.6 | +0.61 (+4.07%) | 1,396,100 |
5 May 2023 | USD | 14.37 | 15.04 | 14.13 | 14.99 | 14.99 | +0.87 (+6.16%) | 1,102,000 |
4 May 2023 | USD | 15.01 | 15.03 | 13.94 | 14.12 | 14.12 | -1.12 (-7.35%) | 1,216,900 |
3 May 2023 | USD | 15.98 | 16.05 | 15.23 | 15.24 | 15.24 | -0.76 (-4.75%) | 1,319,500 |
2 May 2023 | USD | 16.24 | 16.36 | 15.67 | 16 | 16 | -0.4 (-2.44%) | 771,700 |
1 May 2023 | USD | 16.63 | 16.81 | 16.22 | 16.4 | 16.4 | -0.34 (-2.03%) | 828,800 |
28 Apr 2023 | USD | 15.86 | 16.75 | 15.86 | 16.74 | 16.74 | +0.89 (+5.62%) | 861,100 |
27 Apr 2023 | USD | 16.01 | 16.13 | 15.48 | 15.85 | 15.85 | -0.14 (-0.88%) | 1,162,500 |
26 Apr 2023 | USD | 15.84 | 16.25 | 15.76 | 15.99 | 15.99 | +0.02 (+0.13%) | 1,148,700 |
25 Apr 2023 | USD | 16.51 | 16.64 | 15.95 | 15.97 | 15.97 | -0.79 (-4.71%) | 1,357,500 |
24 Apr 2023 | USD | 16.7 | 16.77 | 16.32 | 16.76 | 16.76 | -0.01 (-0.06%) | 703,900 |
21 Apr 2023 | USD | 16.76 | 16.98 | 16.62 | 16.77 | 16.77 | +0.01 (+0.06%) | 590,700 |