Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 25.23 | 25.63 | 25.18 | 25.44 | 25.44 | -0.16 (-0.63%) | 5,181,600 |
28 Apr 2023 | USD | 25.12 | 25.88 | 25.06 | 25.6 | 25.6 | +0.44 (+1.75%) | 7,268,600 |
27 Apr 2023 | USD | 24.75 | 25.32 | 24.72 | 25.16 | 25.16 | +0.47 (+1.90%) | 5,944,000 |
26 Apr 2023 | USD | 24.93 | 25.15 | 24.59 | 24.69 | 24.69 | -0.46 (-1.83%) | 6,028,500 |
25 Apr 2023 | USD | 25.49 | 25.67 | 25.06 | 25.15 | 25.15 | -0.55 (-2.14%) | 6,309,700 |
24 Apr 2023 | USD | 25.44 | 25.78 | 25.29 | 25.7 | 25.7 | +0.24 (+0.94%) | 5,065,200 |
21 Apr 2023 | USD | 25.65 | 25.71 | 25.36 | 25.46 | 25.46 | -0.1 (-0.39%) | 4,034,700 |
20 Apr 2023 | USD | 25.56 | 25.79 | 25.45 | 25.56 | 25.56 | -0.14 (-0.54%) | 5,719,000 |
19 Apr 2023 | USD | 25.29 | 25.71 | 25.17 | 25.7 | 25.7 | -0.06 (-0.23%) | 6,998,000 |
18 Apr 2023 | USD | 25.59 | 25.94 | 25.58 | 25.76 | 25.76 | +0.08 (+0.31%) | 5,573,200 |
17 Apr 2023 | USD | 25.93 | 26 | 25.56 | 25.68 | 25.68 | -0.08 (-0.31%) | 5,864,400 |
14 Apr 2023 | USD | 25.74 | 25.9 | 25.49 | 25.76 | 25.76 | +0.02 (+0.08%) | 5,307,300 |
13 Apr 2023 | USD | 25.65 | 25.87 | 25.48 | 25.74 | 25.74 | -0.02 (-0.08%) | 6,521,200 |
12 Apr 2023 | USD | 26.05 | 26.36 | 25.75 | 25.76 | 25.76 | -0.2 (-0.77%) | 6,081,400 |
11 Apr 2023 | USD | 25.8 | 26.13 | 25.66 | 25.96 | 25.96 | +0.31 (+1.21%) | 7,235,300 |
10 Apr 2023 | USD | 25.2 | 25.94 | 25.19 | 25.65 | 25.65 | +0.71 (+2.85%) | 5,659,100 |
6 Apr 2023 | USD | 25.21 | 25.33 | 24.9 | 24.94 | 24.94 | -0.47 (-1.85%) | 5,166,600 |
5 Apr 2023 | USD | 25.2 | 25.42 | 24.82 | 25.41 | 25.41 | +0.32 (+1.28%) | 5,770,400 |
4 Apr 2023 | USD | 25.19 | 25.19 | 24.73 | 25.09 | 25.09 | -0.03 (-0.12%) | 7,615,500 |
3 Apr 2023 | USD | 25.4 | 25.6 | 24.84 | 25.12 | 25.12 | +0.58 (+2.36%) | 12,704,900 |
31 Mar 2023 | USD | 24.31 | 24.69 | 24.19 | 24.54 | 24.54 | +0.5 (+2.08%) | 7,829,900 |
30 Mar 2023 | USD | 24.27 | 24.31 | 23.69 | 24.04 | 24.04 | -0.07 (-0.29%) | 7,305,600 |
29 Mar 2023 | USD | 24.27 | 24.31 | 23.9 | 24.11 | 24.11 | +0.13 (+0.54%) | 6,091,500 |
28 Mar 2023 | USD | 23.71 | 24.19 | 23.63 | 23.98 | 23.98 | +0.22 (+0.93%) | 6,008,000 |
27 Mar 2023 | USD | 23.75 | 24.05 | 23.42 | 23.76 | 23.76 | +0.08 (+0.34%) | 9,406,300 |
24 Mar 2023 | USD | 22.81 | 23.72 | 22.66 | 23.68 | 23.68 | +0.58 (+2.51%) | 11,468,200 |
23 Mar 2023 | USD | 23.5 | 23.8 | 22.84 | 23.1 | 23.1 | -0.4 (-1.70%) | 11,262,200 |
22 Mar 2023 | USD | 24.11 | 24.2 | 23.49 | 23.5 | 23.5 | -0.63 (-2.61%) | 8,005,100 |
21 Mar 2023 | USD | 23.93 | 24.28 | 23.74 | 24.13 | 24.13 | +0.54 (+2.29%) | 7,154,000 |
20 Mar 2023 | USD | 23.14 | 23.82 | 23.06 | 23.59 | 23.59 | +0.4 (+1.72%) | 7,931,400 |