Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 20.52 | 21.7 | 20.27 | 20.96 | 20.96 | +0.74 (+3.66%) | 1,984,500 |
12 Jun 2023 | USD | 20.75 | 20.79 | 20.12 | 20.22 | 20.22 | -0.52 (-2.51%) | 900,500 |
9 Jun 2023 | USD | 21.87 | 22.21 | 20.69 | 20.74 | 20.74 | -1.1 (-5.04%) | 1,064,900 |
8 Jun 2023 | USD | 21.5 | 21.88 | 21.16 | 21.84 | 21.84 | +0.34 (+1.58%) | 838,100 |
7 Jun 2023 | USD | 22.02 | 22.45 | 21.45 | 21.5 | 21.5 | -0.04 (-0.19%) | 1,264,400 |
6 Jun 2023 | USD | 19.38 | 22.03 | 19.38 | 21.54 | 21.54 | +2.24 (+11.61%) | 2,512,000 |
5 Jun 2023 | USD | 19.56 | 19.9 | 19.29 | 19.3 | 19.3 | -0.38 (-1.93%) | 703,300 |
2 Jun 2023 | USD | 19.11 | 19.75 | 19.07 | 19.68 | 19.68 | +0.87 (+4.63%) | 1,182,100 |
1 Jun 2023 | USD | 18.79 | 19.22 | 18.04 | 18.81 | 18.81 | +0.08 (+0.43%) | 1,287,000 |
31 May 2023 | USD | 18.72 | 18.88 | 18.22 | 18.73 | 18.73 | -0.23 (-1.21%) | 833,500 |
30 May 2023 | USD | 18.41 | 19 | 18.15 | 18.96 | 18.96 | +0.88 (+4.87%) | 1,201,100 |
26 May 2023 | USD | 17.7 | 18.31 | 17.57 | 18.08 | 18.08 | +0.37 (+2.09%) | 932,400 |
25 May 2023 | USD | 17.98 | 18.08 | 17.5 | 17.71 | 17.71 | -0.21 (-1.17%) | 1,091,900 |
24 May 2023 | USD | 17.5 | 18.17 | 17.18 | 17.92 | 17.92 | +0.32 (+1.82%) | 1,093,900 |
23 May 2023 | USD | 17.7 | 18.44 | 17.52 | 17.6 | 17.6 | -0.19 (-1.07%) | 1,319,800 |
22 May 2023 | USD | 17.99 | 18.11 | 17.72 | 17.79 | 17.79 | -0.21 (-1.17%) | 939,600 |
19 May 2023 | USD | 18.71 | 18.71 | 17.85 | 18 | 18 | -0.55 (-2.96%) | 1,065,000 |
18 May 2023 | USD | 18.72 | 18.82 | 18.2 | 18.55 | 18.55 | -0.17 (-0.91%) | 1,041,600 |
17 May 2023 | USD | 18.45 | 18.82 | 18.2 | 18.72 | 18.72 | +0.3 (+1.63%) | 990,300 |
16 May 2023 | USD | 19.7 | 19.7 | 18.36 | 18.42 | 18.42 | -1.52 (-7.62%) | 973,400 |
15 May 2023 | USD | 19.2 | 20.06 | 19.11 | 19.94 | 19.94 | +0.6 (+3.10%) | 878,900 |
12 May 2023 | USD | 20.24 | 20.35 | 19.11 | 19.34 | 19.34 | -0.86 (-4.26%) | 841,200 |
11 May 2023 | USD | 20.5 | 20.74 | 20.17 | 20.2 | 20.2 | -0.19 (-0.93%) | 749,600 |
10 May 2023 | USD | 21.02 | 21.18 | 20.08 | 20.39 | 20.39 | -0.28 (-1.35%) | 1,093,000 |
9 May 2023 | USD | 19.66 | 20.75 | 19.66 | 20.67 | 20.67 | +0.8 (+4.03%) | 1,164,700 |
8 May 2023 | USD | 19.86 | 19.97 | 19.23 | 19.87 | 19.87 | -0.1 (-0.50%) | 997,800 |
5 May 2023 | USD | 20.08 | 20.37 | 19.96 | 19.97 | 19.97 | +0.24 (+1.22%) | 1,161,600 |
4 May 2023 | USD | 20.05 | 20.53 | 19.68 | 19.73 | 19.73 | -0.4 (-1.99%) | 762,100 |
3 May 2023 | USD | 19.78 | 20.79 | 19.78 | 20.13 | 20.13 | +0.12 (+0.60%) | 960,800 |
2 May 2023 | USD | 19.5 | 20.27 | 19.19 | 20.01 | 20.01 | +0.4 (+2.04%) | 1,675,800 |