Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 25.18 | 25.69 | 24.82 | 25.39 | 25.39 | +0.1 (+0.40%) | 269,000 |
2 Jun 2023 | USD | 24.48 | 25.36 | 24.41 | 25.29 | 25.29 | +1.08 (+4.46%) | 294,500 |
1 Jun 2023 | USD | 23.81 | 24.29 | 23.76 | 24.21 | 24.21 | +0.4 (+1.68%) | 415,500 |
31 May 2023 | USD | 24.62 | 24.73 | 23.77 | 23.81 | 23.81 | -0.91 (-3.68%) | 418,300 |
30 May 2023 | USD | 24.89 | 25.14 | 24.59 | 24.72 | 24.72 | -0.11 (-0.44%) | 260,700 |
26 May 2023 | USD | 24.88 | 25.07 | 24.54 | 24.83 | 24.83 | -0.09 (-0.36%) | 234,600 |
25 May 2023 | USD | 24.58 | 25.12 | 24.58 | 24.92 | 24.92 | +0.29 (+1.18%) | 333,000 |
24 May 2023 | USD | 25.15 | 25.15 | 24.45 | 24.63 | 24.63 | -0.64 (-2.53%) | 243,000 |
23 May 2023 | USD | 25.44 | 25.64 | 25.11 | 25.27 | 25.27 | -0.21 (-0.82%) | 243,600 |
22 May 2023 | USD | 25.25 | 25.59 | 25.07 | 25.48 | 25.48 | +0.25 (+0.99%) | 241,900 |
19 May 2023 | USD | 25.33 | 25.58 | 25.06 | 25.23 | 25.23 | -0.01 (-0.04%) | 282,800 |
18 May 2023 | USD | 24.76 | 25.35 | 24.53 | 25.24 | 25.24 | +0.56 (+2.27%) | 381,700 |
17 May 2023 | USD | 24.47 | 24.93 | 24.24 | 24.68 | 24.68 | +0.35 (+1.44%) | 284,400 |
16 May 2023 | USD | 24.45 | 24.67 | 24.26 | 24.33 | 24.33 | -0.24 (-0.98%) | 199,400 |
15 May 2023 | USD | 24.17 | 24.61 | 24.01 | 24.57 | 24.57 | +0.43 (+1.78%) | 328,000 |
12 May 2023 | USD | 24.39 | 24.5 | 24.02 | 24.14 | 24.14 | -0.12 (-0.49%) | 209,300 |
11 May 2023 | USD | 24.53 | 24.9 | 24.22 | 24.26 | 24.26 | -0.22 (-0.90%) | 255,000 |
10 May 2023 | USD | 24.77 | 25.08 | 24.37 | 24.48 | 24.48 | +0.05 (+0.20%) | 398,900 |
9 May 2023 | USD | 23.95 | 24.8 | 23.74 | 24.43 | 24.43 | +0.87 (+3.69%) | 491,400 |
8 May 2023 | USD | 24.28 | 24.42 | 23.38 | 23.56 | 23.56 | -0.65 (-2.68%) | 257,200 |
5 May 2023 | USD | 23.6 | 24.56 | 23.6 | 24.21 | 24.21 | +0.94 (+4.04%) | 484,000 |
4 May 2023 | USD | 22.64 | 23.37 | 21.78 | 23.27 | 23.27 | +1.29 (+5.87%) | 847,100 |
3 May 2023 | USD | 22.23 | 22.62 | 21.9 | 21.98 | 21.98 | -0.24 (-1.08%) | 471,200 |
2 May 2023 | USD | 22.1 | 22.71 | 21.91 | 22.22 | 22.22 | +0.12 (+0.54%) | 383,400 |
1 May 2023 | USD | 22.41 | 22.67 | 22.06 | 22.1 | 22.1 | -0.43 (-1.91%) | 337,100 |
28 Apr 2023 | USD | 22.89 | 23.21 | 22.43 | 22.53 | 22.53 | -0.4 (-1.74%) | 415,400 |
27 Apr 2023 | USD | 22.84 | 23.34 | 22.73 | 22.93 | 22.93 | +0.19 (+0.84%) | 440,400 |
26 Apr 2023 | USD | 22.85 | 23.1 | 22.53 | 22.74 | 22.74 | -0.07 (-0.31%) | 362,300 |
25 Apr 2023 | USD | 22.29 | 23.01 | 22.12 | 22.81 | 22.81 | +0.4 (+1.78%) | 423,500 |
24 Apr 2023 | USD | 22.61 | 23.04 | 22.3 | 22.41 | 22.41 | -0.18 (-0.80%) | 273,700 |