Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 16.71 | 17.48 | 16.62 | 17.19 | 17.19 | +0.47 (+2.81%) | 763,000 |
12 Jun 2023 | USD | 16.12 | 17.45 | 16 | 16.72 | 16.72 | +0.75 (+4.70%) | 1,003,600 |
9 Jun 2023 | USD | 16.12 | 16.3 | 15.92 | 15.97 | 15.97 | -0.2 (-1.24%) | 434,900 |
8 Jun 2023 | USD | 16.5 | 16.53 | 15.905 | 16.17 | 16.17 | -0.4 (-2.41%) | 529,400 |
7 Jun 2023 | USD | 16.54 | 16.8 | 16.38 | 16.57 | 16.57 | +0.11 (+0.67%) | 646,200 |
6 Jun 2023 | USD | 16.04 | 16.68 | 16.04 | 16.46 | 16.46 | +0.32 (+1.98%) | 510,700 |
5 Jun 2023 | USD | 15.9 | 16.225 | 15.74 | 16.14 | 16.14 | -0.02 (-0.12%) | 389,100 |
2 Jun 2023 | USD | 15.96 | 16.31 | 15.91 | 16.16 | 16.16 | +0.38 (+2.41%) | 514,900 |
1 Jun 2023 | USD | 15.41 | 15.79 | 14.97 | 15.78 | 15.78 | +0.31 (+2.00%) | 664,900 |
31 May 2023 | USD | 15.44 | 15.63 | 15.33 | 15.47 | 15.47 | -0.1 (-0.64%) | 700,400 |
30 May 2023 | USD | 15.9 | 15.96 | 15.43 | 15.57 | 15.57 | -0.22 (-1.39%) | 429,400 |
26 May 2023 | USD | 15.5 | 15.87 | 15.27 | 15.79 | 15.79 | +0.32 (+2.07%) | 664,500 |
25 May 2023 | USD | 15.88 | 16.02 | 15.42 | 15.47 | 15.47 | -0.31 (-1.96%) | 1,000,400 |
24 May 2023 | USD | 15.97 | 15.97 | 15.59 | 15.78 | 15.78 | -0.17 (-1.07%) | 508,100 |
23 May 2023 | USD | 15.99 | 16.3 | 15.88 | 15.95 | 15.95 | -0.11 (-0.68%) | 694,400 |
22 May 2023 | USD | 15.79 | 16.335 | 15.66 | 16.06 | 16.06 | +0.27 (+1.71%) | 641,500 |
19 May 2023 | USD | 16 | 16.005 | 15.71 | 15.79 | 15.79 | -0.19 (-1.19%) | 726,600 |
18 May 2023 | USD | 15.21 | 16.015 | 15.13 | 15.98 | 15.98 | +0.68 (+4.44%) | 837,400 |
17 May 2023 | USD | 14.94 | 15.53 | 14.55 | 15.3 | 15.3 | +0.34 (+2.27%) | 1,036,700 |
16 May 2023 | USD | 14.79 | 15.22 | 14.57 | 14.96 | 14.96 | +0.01 (+0.07%) | 1,381,800 |
15 May 2023 | USD | 14.87 | 15.32 | 14.62 | 14.95 | 14.95 | 0.0 (0.0%) | 1,264,700 |
12 May 2023 | USD | 15.53 | 15.76 | 14.65 | 14.95 | 14.95 | -0.55 (-3.55%) | 937,900 |
11 May 2023 | USD | 16.42 | 16.46 | 15.16 | 15.5 | 15.5 | -1.04 (-6.29%) | 964,800 |
10 May 2023 | USD | 15.84 | 17.05 | 15.41 | 16.54 | 16.54 | -0.55 (-3.22%) | 1,433,900 |
9 May 2023 | USD | 17.2 | 17.54 | 17.06 | 17.09 | 17.09 | -0.22 (-1.27%) | 890,400 |
8 May 2023 | USD | 17.36 | 17.62 | 17.24 | 17.31 | 17.31 | +0.14 (+0.82%) | 602,000 |
5 May 2023 | USD | 16.55 | 17.39 | 16.55 | 17.17 | 17.17 | +0.82 (+5.02%) | 815,800 |
4 May 2023 | USD | 16.35 | 16.693 | 16.165 | 16.35 | 16.35 | +0.01 (+0.06%) | 587,000 |
3 May 2023 | USD | 16.54 | 16.72 | 16.32 | 16.34 | 16.34 | -0.21 (-1.27%) | 638,600 |
2 May 2023 | USD | 16.74 | 16.86 | 16.52 | 16.55 | 16.55 | -0.27 (-1.61%) | 502,900 |