Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 24.61 | 25.01 | 24.52 | 24.75 | 24.75 | +0.28 (+1.14%) | 7,347,600 |
12 Jun 2023 | USD | 24.2 | 24.55 | 24.13 | 24.47 | 24.47 | -0.1 (-0.41%) | 5,808,600 |
9 Jun 2023 | USD | 24.5 | 24.78 | 24.4 | 24.57 | 24.57 | +0.02 (+0.08%) | 5,428,300 |
8 Jun 2023 | USD | 24.71 | 24.86 | 24.27 | 24.55 | 24.55 | -0.29 (-1.17%) | 5,886,500 |
7 Jun 2023 | USD | 24.35 | 24.98 | 24.29 | 24.84 | 24.84 | +0.67 (+2.77%) | 6,021,200 |
6 Jun 2023 | USD | 23.4 | 24.25 | 23.39 | 24.17 | 24.17 | +0.44 (+1.85%) | 4,943,700 |
5 Jun 2023 | USD | 24.38 | 24.38 | 23.7 | 23.73 | 23.73 | -0.17 (-0.71%) | 6,929,100 |
2 Jun 2023 | USD | 23.26 | 24.05 | 23.25 | 23.9 | 23.9 | +0.93 (+4.05%) | 8,801,400 |
1 Jun 2023 | USD | 23.21 | 23.4 | 22.91 | 22.97 | 22.97 | -0.28 (-1.20%) | 9,864,900 |
31 May 2023 | USD | 23.33 | 23.57 | 23.06 | 23.25 | 23.25 | -0.3 (-1.27%) | 14,940,100 |
30 May 2023 | USD | 23.8 | 23.92 | 23.38 | 23.55 | 23.55 | -0.69 (-2.85%) | 8,558,000 |
26 May 2023 | USD | 24.85 | 24.9 | 24.12 | 24.24 | 24.24 | -0.59 (-2.38%) | 7,407,500 |
25 May 2023 | USD | 24.99 | 25.03 | 24.61 | 24.83 | 24.83 | -0.68 (-2.67%) | 6,309,100 |
24 May 2023 | USD | 26 | 26 | 25.38 | 25.51 | 25.51 | -0.26 (-1.01%) | 7,080,500 |
23 May 2023 | USD | 26.15 | 26.21 | 25.74 | 25.77 | 25.77 | -0.12 (-0.46%) | 6,987,400 |
22 May 2023 | USD | 25.54 | 26.15 | 25.45 | 25.89 | 25.89 | +0.26 (+1.01%) | 7,150,600 |
19 May 2023 | USD | 25.76 | 25.89 | 25.48 | 25.63 | 25.63 | +0.18 (+0.71%) | 7,686,500 |
18 May 2023 | USD | 24.64 | 25.45 | 24.52 | 25.45 | 25.45 | +0.81 (+3.29%) | 11,137,500 |
17 May 2023 | USD | 24.92 | 25.03 | 24.52 | 24.64 | 24.64 | -0.14 (-0.56%) | 6,553,300 |
16 May 2023 | USD | 25.54 | 25.73 | 24.77 | 24.78 | 24.78 | -0.78 (-3.05%) | 8,517,200 |
15 May 2023 | USD | 25.1 | 25.79 | 25.01 | 25.56 | 25.56 | +0.76 (+3.06%) | 9,044,500 |
12 May 2023 | USD | 24.59 | 24.81 | 24.3 | 24.8 | 24.8 | +0.44 (+1.81%) | 5,050,000 |
11 May 2023 | USD | 24.28 | 24.56 | 24.16 | 24.36 | 24.36 | -0.1 (-0.41%) | 4,728,900 |
10 May 2023 | USD | 24.92 | 25 | 24.34 | 24.46 | 24.46 | -0.38 (-1.53%) | 4,995,700 |
9 May 2023 | USD | 24.63 | 25.16 | 24.6 | 24.84 | 24.84 | -0.02 (-0.08%) | 4,628,700 |
8 May 2023 | USD | 25.49 | 25.68 | 24.81 | 24.86 | 24.86 | -0.23 (-0.92%) | 6,530,800 |
5 May 2023 | USD | 25.6 | 26.32 | 24.95 | 25.09 | 25.09 | +0.95 (+3.94%) | 12,853,000 |
4 May 2023 | USD | 24.23 | 24.54 | 24.03 | 24.14 | 24.14 | +0.04 (+0.17%) | 9,054,900 |
3 May 2023 | USD | 23.92 | 24.44 | 23.82 | 24.1 | 24.1 | -0.21 (-0.86%) | 6,105,100 |
2 May 2023 | USD | 25.04 | 25.13 | 23.98 | 24.31 | 24.31 | -1.13 (-4.44%) | 8,892,200 |