Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 26 | 26.83 | 25.76 | 26.64 | 26.64 | +0.72 (+2.78%) | 5,985,200 |
12 Jun 2023 | USD | 26.29 | 27.06 | 25.43 | 25.92 | 25.92 | -0.49 (-1.86%) | 8,789,800 |
9 Jun 2023 | USD | 26.85 | 26.96 | 26.38 | 26.41 | 26.41 | -0.56 (-2.08%) | 4,778,700 |
8 Jun 2023 | USD | 27.08 | 27.14 | 26.51 | 26.97 | 26.97 | -0.15 (-0.55%) | 4,532,400 |
7 Jun 2023 | USD | 26.99 | 27.27 | 26.46 | 27.12 | 27.12 | +0.34 (+1.27%) | 5,193,200 |
6 Jun 2023 | USD | 25.49 | 26.93 | 25.35 | 26.78 | 26.78 | +1.29 (+5.06%) | 6,517,400 |
5 Jun 2023 | USD | 26.15 | 26.17 | 25.25 | 25.49 | 25.49 | -0.46 (-1.77%) | 4,557,700 |
2 Jun 2023 | USD | 25.45 | 26.12 | 25.11 | 25.95 | 25.95 | +1.16 (+4.68%) | 6,775,100 |
1 Jun 2023 | USD | 24.46 | 25.09 | 24.02 | 24.79 | 24.79 | +0.52 (+2.14%) | 6,965,600 |
31 May 2023 | USD | 25.1 | 25.16 | 24.23 | 24.27 | 24.27 | -1.18 (-4.64%) | 9,193,400 |
30 May 2023 | USD | 25.4 | 25.46 | 24.68 | 25.45 | 25.45 | +0.19 (+0.75%) | 5,067,100 |
26 May 2023 | USD | 25.05 | 25.35 | 24.68 | 25.26 | 25.26 | +0.21 (+0.84%) | 5,100,900 |
25 May 2023 | USD | 25.07 | 25.42 | 24.73 | 25.05 | 25.05 | -0.3 (-1.18%) | 5,896,900 |
24 May 2023 | USD | 25.51 | 25.68 | 24.98 | 25.35 | 25.35 | -0.57 (-2.20%) | 6,580,900 |
23 May 2023 | USD | 25.7 | 26.45 | 25.51 | 25.92 | 25.92 | +0.47 (+1.85%) | 6,241,100 |
22 May 2023 | USD | 25.33 | 25.62 | 24.99 | 25.45 | 25.45 | +0.35 (+1.39%) | 7,438,100 |
19 May 2023 | USD | 25.21 | 25.39 | 24.48 | 25.1 | 25.1 | -0.07 (-0.28%) | 7,801,400 |
18 May 2023 | USD | 25.27 | 25.32 | 24.76 | 25.17 | 25.17 | -0.1 (-0.40%) | 6,754,500 |
17 May 2023 | USD | 24.42 | 25.35 | 24.39 | 25.27 | 25.27 | +1.49 (+6.27%) | 8,862,700 |
16 May 2023 | USD | 24.21 | 24.38 | 23.76 | 23.78 | 23.78 | -0.44 (-1.82%) | 5,322,000 |
15 May 2023 | USD | 23.76 | 24.29 | 23.63 | 24.22 | 24.22 | +0.6 (+2.54%) | 5,536,100 |
12 May 2023 | USD | 23.87 | 23.95 | 23.28 | 23.62 | 23.62 | -0.04 (-0.17%) | 8,802,700 |
11 May 2023 | USD | 23.79 | 23.83 | 23.14 | 23.66 | 23.66 | -0.58 (-2.39%) | 11,100,700 |
10 May 2023 | USD | 25.09 | 25.09 | 23.93 | 24.24 | 24.24 | -0.43 (-1.74%) | 7,405,200 |
9 May 2023 | USD | 24.11 | 24.81 | 23.9 | 24.67 | 24.67 | +0.26 (+1.07%) | 5,738,700 |
8 May 2023 | USD | 25.56 | 25.63 | 24.24 | 24.41 | 24.41 | -0.51 (-2.05%) | 9,239,100 |
5 May 2023 | USD | 24.52 | 25.03 | 23.96 | 24.92 | 24.92 | +1.68 (+7.23%) | 12,577,900 |
4 May 2023 | USD | 23.17 | 23.69 | 22.46 | 23.24 | 23.24 | -0.72 (-3.01%) | 18,801,200 |
3 May 2023 | USD | 24.62 | 25.18 | 23.86 | 23.96 | 23.96 | -0.55 (-2.24%) | 8,887,800 |
2 May 2023 | USD | 25.65 | 25.71 | 23.94 | 24.51 | 24.51 | -1.31 (-5.07%) | 12,006,600 |