Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 20.27 | 20.89 | 20.185 | 20.54 | 20.54 | +0.26 (+1.28%) | 947,000 |
5 Jun 2023 | USD | 20.36 | 20.587 | 20.12 | 20.28 | 20.28 | -0.23 (-1.12%) | 356,400 |
2 Jun 2023 | USD | 20.25 | 20.67 | 19.96 | 20.51 | 20.51 | +0.6 (+3.01%) | 606,400 |
1 Jun 2023 | USD | 19.67 | 20.03 | 19.44 | 19.91 | 19.91 | +0.26 (+1.32%) | 704,100 |
31 May 2023 | USD | 19.89 | 20.1 | 19.64 | 19.65 | 19.65 | -0.23 (-1.16%) | 679,400 |
30 May 2023 | USD | 20.02 | 20.13 | 19.61 | 19.88 | 19.88 | +0.03 (+0.15%) | 453,200 |
26 May 2023 | USD | 19.4 | 19.9 | 19.37 | 19.85 | 19.85 | +0.54 (+2.80%) | 528,200 |
25 May 2023 | USD | 19.31 | 19.54 | 19.2 | 19.31 | 19.31 | -0.1 (-0.52%) | 524,800 |
24 May 2023 | USD | 19.36 | 19.55 | 19.13 | 19.41 | 19.41 | -0.16 (-0.82%) | 380,200 |
23 May 2023 | USD | 19.95 | 20.36 | 19.51 | 19.57 | 19.57 | -0.52 (-2.59%) | 431,000 |
22 May 2023 | USD | 19.69 | 20.13 | 19.546 | 20.09 | 20.09 | +0.54 (+2.76%) | 446,500 |
19 May 2023 | USD | 19.63 | 19.77 | 19.37 | 19.55 | 19.55 | +0.1 (+0.51%) | 378,500 |
18 May 2023 | USD | 19.43 | 19.65 | 19.07 | 19.45 | 19.45 | +0.31 (+1.62%) | 668,400 |
17 May 2023 | USD | 18.98 | 19.27 | 18.62 | 19.14 | 19.14 | +0.3 (+1.59%) | 592,400 |
16 May 2023 | USD | 18.35 | 19.02 | 18.34 | 18.84 | 18.84 | +0.34 (+1.84%) | 604,500 |
15 May 2023 | USD | 18.11 | 18.7 | 18.02 | 18.5 | 18.5 | +0.45 (+2.49%) | 1,047,700 |
12 May 2023 | USD | 17.8 | 18.14 | 17.58 | 18.05 | 18.05 | +0.28 (+1.58%) | 651,200 |
11 May 2023 | USD | 17.79 | 17.83 | 17.54 | 17.77 | 17.77 | -0.1 (-0.56%) | 321,200 |
10 May 2023 | USD | 17.94 | 18.2 | 17.35 | 17.87 | 17.87 | -0.39 (-2.14%) | 503,300 |
9 May 2023 | USD | 18.12 | 18.35 | 18 | 18.26 | 18.26 | -0.05 (-0.27%) | 309,700 |
8 May 2023 | USD | 18.17 | 18.34 | 18 | 18.31 | 18.31 | +0.15 (+0.83%) | 183,300 |
5 May 2023 | USD | 17.98 | 18.25 | 17.98 | 18.16 | 18.16 | +0.47 (+2.66%) | 259,900 |
4 May 2023 | USD | 17.65 | 17.8 | 17.51 | 17.69 | 17.69 | -0.15 (-0.84%) | 228,900 |
3 May 2023 | USD | 17.99 | 18.17 | 17.8 | 17.84 | 17.84 | -0.05 (-0.28%) | 292,500 |
2 May 2023 | USD | 18.16 | 18.265 | 17.71 | 17.89 | 17.89 | -0.44 (-2.40%) | 261,800 |
1 May 2023 | USD | 18.21 | 18.49 | 18.19 | 18.33 | 18.33 | +0.09 (+0.49%) | 197,600 |
28 Apr 2023 | USD | 17.9 | 18.35 | 17.9 | 18.24 | 18.24 | +0.3 (+1.67%) | 292,600 |
27 Apr 2023 | USD | 17.85 | 17.95 | 17.58 | 17.94 | 17.94 | +0.26 (+1.47%) | 262,000 |
26 Apr 2023 | USD | 18.08 | 18.33 | 17.65 | 17.68 | 17.68 | -0.56 (-3.07%) | 324,300 |
25 Apr 2023 | USD | 18.78 | 18.9 | 18.12 | 18.24 | 18.24 | -0.76 (-4%) | 398,200 |