Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 20.6 | 20.73 | 20.47 | 20.61 | 20.61 | +0.01 (+0.05%) | 772,000 |
5 Jun 2023 | USD | 20.59 | 20.7 | 20.5 | 20.6 | 20.6 | -0.09 (-0.43%) | 817,100 |
2 Jun 2023 | USD | 20.72 | 20.81 | 20.65 | 20.69 | 20.69 | +0.12 (+0.58%) | 861,900 |
1 Jun 2023 | USD | 20.47 | 20.63 | 20.25 | 20.57 | 20.57 | +0.12 (+0.59%) | 625,200 |
31 May 2023 | USD | 20.5 | 20.59 | 20.29 | 20.45 | 20.45 | -0.04 (-0.20%) | 1,215,500 |
30 May 2023 | USD | 20.65 | 20.71 | 20.45 | 20.49 | 20.49 | -0.21 (-1.01%) | 893,900 |
26 May 2023 | USD | 20.54 | 20.77 | 20.45 | 20.7 | 20.7 | +0.13 (+0.63%) | 675,000 |
25 May 2023 | USD | 20.98 | 20.98 | 20.52 | 20.57 | 20.57 | -0.42 (-2.00%) | 774,000 |
24 May 2023 | USD | 21.28 | 21.29 | 20.94 | 20.99 | 20.99 | -0.28 (-1.32%) | 853,000 |
23 May 2023 | USD | 21.28 | 21.42 | 21.26 | 21.27 | 21.27 | +0.07 (+0.33%) | 650,700 |
22 May 2023 | USD | 21.15 | 21.34 | 20.93 | 21.2 | 21.2 | +0.06 (+0.28%) | 767,600 |
19 May 2023 | USD | 21.24 | 21.27 | 21.03 | 21.14 | 21.14 | -0.01 (-0.05%) | 1,354,500 |
18 May 2023 | USD | 20.82 | 21.19 | 20.64 | 21.15 | 21.15 | +0.21 (+1.00%) | 1,179,000 |
17 May 2023 | USD | 20.7 | 21.02 | 20.69 | 20.94 | 20.94 | +0.24 (+1.16%) | 1,045,700 |
16 May 2023 | USD | 20.46 | 20.75 | 20.38 | 20.7 | 20.7 | +0.25 (+1.22%) | 726,600 |
15 May 2023 | USD | 20.69 | 20.69 | 20.37 | 20.45 | 20.45 | -0.12 (-0.58%) | 541,400 |
12 May 2023 | USD | 20.54 | 20.67 | 20.37 | 20.57 | 20.57 | 0.0 (0.0%) | 540,200 |
11 May 2023 | USD | 20.42 | 20.63 | 20.38 | 20.57 | 20.57 | -0.01 (-0.05%) | 1,382,200 |
10 May 2023 | USD | 20.62 | 20.7 | 20.49 | 20.58 | 20.58 | +0.02 (+0.10%) | 656,300 |
9 May 2023 | USD | 20.23 | 20.7 | 20.21 | 20.56 | 20.56 | +0.17 (+0.83%) | 979,100 |
8 May 2023 | USD | 20.76 | 20.76 | 20.32 | 20.39 | 20.39 | -0.43 (-2.07%) | 679,500 |
5 May 2023 | USD | 20.84 | 21.09 | 20.73 | 20.82 | 20.82 | +0.12 (+0.58%) | 973,500 |
4 May 2023 | USD | 20.2 | 20.85 | 19.99 | 20.7 | 20.7 | +0.3 (+1.47%) | 874,800 |
3 May 2023 | USD | 20.51 | 20.65 | 20.4 | 20.4 | 20.4 | -0.06 (-0.29%) | 1,075,500 |
2 May 2023 | USD | 20.44 | 20.56 | 20.24 | 20.46 | 20.46 | -0.08 (-0.39%) | 557,600 |
1 May 2023 | USD | 20.69 | 20.8 | 20.52 | 20.54 | 20.54 | -0.18 (-0.87%) | 672,600 |
28 Apr 2023 | USD | 20.76 | 20.91 | 20.68 | 20.72 | 20.72 | -0.09 (-0.43%) | 680,500 |
27 Apr 2023 | USD | 20.58 | 20.83 | 20.57 | 20.81 | 20.81 | +0.29 (+1.41%) | 733,900 |
26 Apr 2023 | USD | 20.31 | 20.61 | 20.31 | 20.52 | 20.52 | +0.07 (+0.34%) | 887,700 |
25 Apr 2023 | USD | 20.33 | 20.47 | 20.22 | 20.45 | 20.45 | +0.04 (+0.20%) | 965,000 |