Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 20.59 | 21.34 | 20.59 | 21.25 | 21.25 | +0.64 (+3.11%) | 213,000 |
5 Jun 2023 | USD | 20.48 | 20.84 | 20.15 | 20.61 | 20.61 | +0.07 (+0.34%) | 290,300 |
2 Jun 2023 | USD | 19.59 | 20.61 | 19.57 | 20.54 | 20.54 | +1.3 (+6.76%) | 518,900 |
1 Jun 2023 | USD | 18.12 | 19.54 | 18.12 | 19.24 | 19.24 | +1.06 (+5.83%) | 424,100 |
31 May 2023 | USD | 18.23 | 18.61 | 17.85 | 18.18 | 18.18 | -0.22 (-1.20%) | 391,100 |
30 May 2023 | USD | 19.37 | 19.37 | 17.92 | 18.4 | 18.4 | -0.85 (-4.42%) | 477,100 |
26 May 2023 | USD | 20.4 | 20.54 | 19.16 | 19.25 | 19.25 | -1.2 (-5.87%) | 492,000 |
25 May 2023 | USD | 20.8 | 21 | 19.56 | 20.45 | 20.45 | -0.39 (-1.87%) | 706,700 |
24 May 2023 | USD | 20.73 | 20.92 | 20.06 | 20.84 | 20.84 | +0.12 (+0.58%) | 436,000 |
23 May 2023 | USD | 20.68 | 21.1 | 20.56 | 20.72 | 20.72 | -0.03 (-0.14%) | 214,300 |
22 May 2023 | USD | 21.05 | 21.18 | 20.74 | 20.75 | 20.75 | -0.27 (-1.28%) | 217,300 |
19 May 2023 | USD | 21.98 | 21.98 | 20.92 | 21.02 | 21.02 | -0.96 (-4.37%) | 240,800 |
18 May 2023 | USD | 21.49 | 22 | 21.3 | 21.98 | 21.98 | +0.57 (+2.66%) | 224,300 |
17 May 2023 | USD | 20.71 | 21.48 | 20.51 | 21.41 | 21.41 | +0.71 (+3.43%) | 211,600 |
16 May 2023 | USD | 21.2 | 21.24 | 20.66 | 20.7 | 20.7 | -0.73 (-3.41%) | 471,300 |
15 May 2023 | USD | 21.33 | 21.51 | 21.05 | 21.43 | 21.43 | +0.02 (+0.09%) | 227,200 |
12 May 2023 | USD | 21.82 | 22 | 21.1 | 21.41 | 21.41 | -0.36 (-1.65%) | 198,600 |
11 May 2023 | USD | 21.77 | 21.99 | 21.25 | 21.77 | 21.77 | +0.08 (+0.37%) | 299,200 |
10 May 2023 | USD | 21.62 | 21.91 | 21.36 | 21.69 | 21.69 | +0.44 (+2.07%) | 261,000 |
9 May 2023 | USD | 21.52 | 21.65 | 21.22 | 21.25 | 21.25 | -0.45 (-2.07%) | 222,900 |
8 May 2023 | USD | 22.1 | 22.23 | 21.37 | 21.7 | 21.7 | -0.34 (-1.54%) | 357,900 |
5 May 2023 | USD | 21.89 | 22.34 | 21.89 | 22.04 | 22.04 | +0.24 (+1.10%) | 205,500 |
4 May 2023 | USD | 21.85 | 22.06 | 21.61 | 21.8 | 21.8 | -0.14 (-0.64%) | 311,700 |
3 May 2023 | USD | 22.54 | 22.78 | 21.87 | 21.94 | 21.94 | -0.68 (-3.01%) | 289,800 |
2 May 2023 | USD | 22.99 | 22.99 | 22.38 | 22.62 | 22.62 | -0.38 (-1.65%) | 298,000 |
1 May 2023 | USD | 23.2 | 23.73 | 22.63 | 23 | 23 | -0.2 (-0.86%) | 230,200 |
28 Apr 2023 | USD | 22.85 | 23.37 | 22.73 | 23.2 | 23.2 | +0.36 (+1.58%) | 228,400 |
27 Apr 2023 | USD | 22.62 | 23.06 | 22.39 | 22.84 | 22.84 | +0.21 (+0.93%) | 229,100 |
26 Apr 2023 | USD | 22.17 | 22.94 | 22.17 | 22.63 | 22.63 | +0.53 (+2.40%) | 306,800 |
25 Apr 2023 | USD | 23.34 | 23.41 | 22.04 | 22.1 | 22.1 | -1.46 (-6.20%) | 362,800 |