Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 19.53 | 19.76 | 19.36 | 19.48 | 19.48 | -0.13 (-0.66%) | 2,361,800 |
12 Jun 2023 | USD | 19.67 | 19.7 | 19.45 | 19.61 | 19.61 | -0.1 (-0.51%) | 1,372,900 |
9 Jun 2023 | USD | 19.74 | 19.88 | 19.61 | 19.71 | 19.71 | -0.02 (-0.10%) | 1,691,200 |
8 Jun 2023 | USD | 19.87 | 19.91 | 19.48 | 19.73 | 19.73 | -0.22 (-1.10%) | 1,547,700 |
7 Jun 2023 | USD | 19.44 | 19.96 | 19.37 | 19.95 | 19.95 | +0.51 (+2.62%) | 2,376,600 |
6 Jun 2023 | USD | 19.07 | 19.62 | 19.01 | 19.44 | 19.44 | +0.5 (+2.64%) | 1,794,100 |
5 Jun 2023 | USD | 19 | 19.2 | 18.82 | 18.94 | 18.94 | -0.25 (-1.30%) | 1,859,600 |
2 Jun 2023 | USD | 18.96 | 19.29 | 18.96 | 19.19 | 19.19 | +0.64 (+3.45%) | 2,943,100 |
1 Jun 2023 | USD | 18.61 | 18.67 | 18.3 | 18.55 | 18.55 | -0.06 (-0.32%) | 1,645,800 |
31 May 2023 | USD | 18.41 | 18.68 | 18.37 | 18.61 | 18.61 | +0.26 (+1.42%) | 2,798,300 |
30 May 2023 | USD | 18.04 | 18.38 | 17.99 | 18.35 | 18.35 | +0.33 (+1.83%) | 2,135,000 |
26 May 2023 | USD | 18.07 | 18.14 | 17.67 | 18.02 | 18.02 | -0.03 (-0.17%) | 3,074,000 |
25 May 2023 | USD | 18.59 | 18.63 | 17.99 | 18.05 | 18.05 | -0.61 (-3.27%) | 2,122,200 |
24 May 2023 | USD | 19.29 | 19.35 | 18.56 | 18.66 | 18.66 | -0.63 (-3.27%) | 2,404,400 |
23 May 2023 | USD | 19.16 | 19.48 | 19.14 | 19.29 | 19.29 | +0.16 (+0.84%) | 2,331,700 |
22 May 2023 | USD | 18.94 | 19.32 | 18.92 | 19.13 | 19.13 | +0.18 (+0.95%) | 2,232,200 |
19 May 2023 | USD | 19.4 | 19.4 | 18.69 | 18.95 | 18.95 | -0.31 (-1.61%) | 2,854,800 |
18 May 2023 | USD | 19.38 | 19.71 | 19.24 | 19.26 | 19.26 | -0.24 (-1.23%) | 2,132,400 |
17 May 2023 | USD | 19.47 | 19.53 | 19.06 | 19.5 | 19.5 | +0.09 (+0.46%) | 2,410,100 |
16 May 2023 | USD | 19.97 | 20.05 | 19.27 | 19.41 | 19.41 | -0.61 (-3.05%) | 2,820,500 |
15 May 2023 | USD | 19.93 | 20.3 | 19.91 | 20.02 | 20.02 | -0.12 (-0.60%) | 3,668,200 |
12 May 2023 | USD | 19.96 | 20.21 | 19.85 | 20.14 | 20.14 | +0.16 (+0.80%) | 2,803,500 |
11 May 2023 | USD | 19.72 | 20.01 | 19.57 | 19.98 | 19.98 | +0.28 (+1.42%) | 2,487,300 |
10 May 2023 | USD | 19.78 | 20.03 | 19.54 | 19.7 | 19.7 | +0.12 (+0.61%) | 1,648,400 |
9 May 2023 | USD | 20.03 | 20.05 | 18.47 | 19.58 | 19.58 | -0.43 (-2.15%) | 4,401,200 |
8 May 2023 | USD | 19.95 | 20.16 | 19.86 | 20.01 | 20.01 | -0.12 (-0.60%) | 2,331,200 |
5 May 2023 | USD | 20.11 | 20.23 | 19.85 | 20.13 | 20.13 | +0.11 (+0.55%) | 2,709,400 |
4 May 2023 | USD | 19.93 | 20.12 | 19.36 | 20.02 | 20.02 | +0.11 (+0.55%) | 2,178,200 |
3 May 2023 | USD | 19.43 | 20.32 | 19.43 | 19.91 | 19.91 | +0.53 (+2.73%) | 4,797,000 |
2 May 2023 | USD | 19.55 | 19.61 | 19.05 | 19.38 | 19.38 | -0.27 (-1.37%) | 2,143,000 |