Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 24.88 | 25.78 | 24.88 | 25.67 | 25.67 | +0.59 (+2.35%) | 1,568,200 |
5 Jun 2023 | USD | 25.35 | 25.48 | 24.86 | 25.08 | 25.08 | -0.62 (-2.41%) | 2,465,700 |
2 Jun 2023 | USD | 25.15 | 25.94 | 25.02 | 25.7 | 25.7 | +0.91 (+3.67%) | 2,185,400 |
1 Jun 2023 | USD | 24.98 | 25.05 | 24.58 | 24.79 | 24.79 | -0.24 (-0.96%) | 2,950,700 |
31 May 2023 | USD | 25.01 | 25.22 | 24.83 | 25.03 | 25.03 | -0.23 (-0.91%) | 3,048,200 |
30 May 2023 | USD | 24.85 | 25.54 | 24.76 | 25.26 | 25.26 | +0.51 (+2.06%) | 2,369,700 |
26 May 2023 | USD | 24.24 | 24.89 | 24.17 | 24.75 | 24.75 | +0.54 (+2.23%) | 1,926,700 |
25 May 2023 | USD | 24.05 | 24.33 | 23.68 | 24.21 | 24.21 | +0.03 (+0.12%) | 2,445,300 |
24 May 2023 | USD | 24.35 | 24.53 | 24.06 | 24.18 | 24.18 | -0.42 (-1.71%) | 2,097,900 |
23 May 2023 | USD | 24.54 | 24.92 | 24.45 | 24.6 | 24.6 | -0.14 (-0.57%) | 2,377,800 |
22 May 2023 | USD | 24.62 | 24.98 | 24.18 | 24.74 | 24.74 | +0.3 (+1.23%) | 3,029,200 |
19 May 2023 | USD | 23.5 | 25.37 | 23.18 | 24.44 | 24.44 | +0.6 (+2.52%) | 4,994,600 |
18 May 2023 | USD | 23.85 | 24.05 | 23.36 | 23.84 | 23.84 | +0.08 (+0.34%) | 3,706,400 |
17 May 2023 | USD | 23.1 | 23.77 | 22.97 | 23.76 | 23.76 | +0.83 (+3.62%) | 2,272,300 |
16 May 2023 | USD | 23.22 | 23.42 | 22.88 | 22.93 | 22.93 | -0.4 (-1.71%) | 2,232,000 |
15 May 2023 | USD | 23.07 | 23.58 | 22.89 | 23.33 | 23.33 | +0.46 (+2.01%) | 1,474,300 |
12 May 2023 | USD | 22.98 | 22.98 | 22.68 | 22.87 | 22.87 | +0.03 (+0.13%) | 922,400 |
11 May 2023 | USD | 22.58 | 22.97 | 22.49 | 22.84 | 22.84 | +0.12 (+0.53%) | 982,700 |
10 May 2023 | USD | 23.08 | 23.09 | 22.29 | 22.72 | 22.72 | +0.04 (+0.18%) | 1,751,700 |
9 May 2023 | USD | 22.28 | 22.89 | 22.17 | 22.68 | 22.68 | +0.17 (+0.76%) | 1,672,800 |
8 May 2023 | USD | 22.96 | 23 | 22.46 | 22.51 | 22.51 | -0.18 (-0.79%) | 1,860,800 |
5 May 2023 | USD | 22.6 | 22.86 | 22.46 | 22.69 | 22.69 | +0.45 (+2.02%) | 2,038,700 |
4 May 2023 | USD | 23.35 | 23.47 | 22.11 | 22.24 | 22.24 | -1.34 (-5.68%) | 1,612,300 |
3 May 2023 | USD | 23.51 | 23.88 | 23.37 | 23.58 | 23.58 | +0.03 (+0.13%) | 1,836,300 |
2 May 2023 | USD | 23.81 | 23.9 | 23.1 | 23.55 | 23.55 | -0.32 (-1.34%) | 1,207,300 |
1 May 2023 | USD | 23.85 | 24.08 | 23.7 | 23.87 | 23.87 | +0.02 (+0.08%) | 935,500 |
28 Apr 2023 | USD | 23.19 | 23.96 | 23.03 | 23.85 | 23.85 | +0.5 (+2.14%) | 1,552,600 |
27 Apr 2023 | USD | 23.01 | 23.43 | 22.8 | 23.35 | 23.35 | +0.49 (+2.14%) | 1,237,900 |
26 Apr 2023 | USD | 23.25 | 23.46 | 22.74 | 22.86 | 22.86 | -0.43 (-1.85%) | 1,053,100 |
25 Apr 2023 | USD | 23.8 | 23.91 | 23.28 | 23.29 | 23.29 | -0.87 (-3.60%) | 1,262,600 |