Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 23.56 | 24.04 | 23.28 | 23.69 | 23.69 | +0.28 (+1.20%) | 1,120,400 |
31 May 2023 | USD | 22.89 | 23.54 | 22.85 | 23.41 | 23.41 | -0.06 (-0.26%) | 1,365,400 |
30 May 2023 | USD | 23.49 | 23.56 | 22.9 | 23.47 | 23.47 | -0.47 (-1.96%) | 887,300 |
26 May 2023 | USD | 23.66 | 23.99 | 23.44 | 23.94 | 23.94 | +0.37 (+1.57%) | 1,075,600 |
25 May 2023 | USD | 24.34 | 24.35 | 22.6 | 23.57 | 23.57 | -1.26 (-5.07%) | 2,936,700 |
24 May 2023 | USD | 24.71 | 25.28 | 24.29 | 24.83 | 24.83 | +0.37 (+1.51%) | 1,183,100 |
23 May 2023 | USD | 25.73 | 25.81 | 24.43 | 24.46 | 24.46 | -0.96 (-3.78%) | 1,896,800 |
22 May 2023 | USD | 24.96 | 25.78 | 24.96 | 25.42 | 25.42 | +0.5 (+2.01%) | 797,200 |
19 May 2023 | USD | 25.4 | 25.42 | 24.62 | 24.92 | 24.92 | -0.22 (-0.88%) | 629,300 |
18 May 2023 | USD | 24.45 | 25.18 | 24.21 | 25.14 | 25.14 | +0.53 (+2.15%) | 758,100 |
17 May 2023 | USD | 24.46 | 24.89 | 24.15 | 24.61 | 24.61 | +0.54 (+2.24%) | 744,100 |
16 May 2023 | USD | 24.72 | 24.99 | 23.99 | 24.07 | 24.07 | -0.76 (-3.06%) | 724,900 |
15 May 2023 | USD | 24.08 | 24.9 | 23.85 | 24.83 | 24.83 | +1 (+4.20%) | 872,900 |
12 May 2023 | USD | 24.37 | 24.61 | 23.02 | 23.83 | 23.83 | -0.97 (-3.91%) | 1,443,500 |
11 May 2023 | USD | 25 | 25.41 | 24.39 | 24.8 | 24.8 | -0.83 (-3.24%) | 1,682,000 |
10 May 2023 | USD | 25.4 | 26.03 | 24.89 | 25.63 | 25.63 | +0.33 (+1.30%) | 1,467,800 |
9 May 2023 | USD | 24.39 | 25.82 | 24.29 | 25.3 | 25.3 | +0.58 (+2.35%) | 1,000,800 |
8 May 2023 | USD | 24.74 | 25.86 | 24.63 | 24.72 | 24.72 | +0.78 (+3.26%) | 1,234,700 |
5 May 2023 | USD | 23.83 | 24.23 | 23.49 | 23.94 | 23.94 | +0.69 (+2.97%) | 1,223,800 |
4 May 2023 | USD | 24.66 | 24.89 | 23.22 | 23.25 | 23.25 | -1.6 (-6.44%) | 1,738,700 |
3 May 2023 | USD | 25.85 | 26.25 | 24.03 | 24.85 | 24.85 | -1.35 (-5.15%) | 2,925,600 |
2 May 2023 | USD | 26.89 | 27.01 | 24.62 | 26.2 | 26.2 | -0.52 (-1.95%) | 2,868,200 |
1 May 2023 | USD | 26.2 | 27.09 | 26.02 | 26.72 | 26.72 | +0.38 (+1.44%) | 1,215,600 |
28 Apr 2023 | USD | 26.12 | 26.7 | 26 | 26.34 | 26.34 | +0.16 (+0.61%) | 810,200 |
27 Apr 2023 | USD | 26.36 | 26.62 | 25.67 | 26.18 | 26.18 | -0.06 (-0.23%) | 756,200 |
26 Apr 2023 | USD | 26.32 | 26.82 | 26.05 | 26.24 | 26.24 | -0.14 (-0.53%) | 770,500 |
25 Apr 2023 | USD | 27.28 | 27.58 | 26.31 | 26.38 | 26.38 | -1.2 (-4.35%) | 924,200 |
24 Apr 2023 | USD | 27.02 | 27.88 | 26.85 | 27.58 | 27.58 | +0.49 (+1.81%) | 856,800 |
21 Apr 2023 | USD | 27.96 | 28.13 | 27.02 | 27.09 | 27.09 | -0.8 (-2.87%) | 1,057,300 |
20 Apr 2023 | USD | 27.77 | 28.23 | 27.52 | 27.89 | 27.89 | -0.29 (-1.03%) | 953,200 |