Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | USD | 18.59 | 18.63 | 18.11 | 18.18 | 17.4808 | -0.37 (-1.99%) | 9,800 |
24 May 2023 | USD | 18.65 | 18.87 | 18.4 | 18.55 | 17.8365 | +0.05 (+0.27%) | 18,500 |
23 May 2023 | USD | 18.4 | 18.87 | 18.4 | 18.5 | 17.7885 | +0.05 (+0.27%) | 15,700 |
22 May 2023 | USD | 18.76 | 18.76 | 18.38 | 18.45 | 17.7404 | -0.1 (-0.54%) | 19,800 |
19 May 2023 | USD | 18.5 | 18.66 | 18.5 | 18.55 | 17.8365 | -0.19 (-1.01%) | 8,300 |
18 May 2023 | USD | 18.88 | 19.22 | 18.51 | 18.74 | 18.0192 | -0.13 (-0.69%) | 10,300 |
17 May 2023 | USD | 18.46 | 18.87 | 18.27 | 18.87 | 18.1442 | +0.57 (+3.11%) | 10,400 |
16 May 2023 | USD | 18.3 | 18.57 | 18.2 | 18.3 | 17.5962 | +0.04 (+0.22%) | 11,200 |
15 May 2023 | USD | 18.26 | 18.33 | 18.26 | 18.26 | 17.5577 | -0.12 (-0.65%) | 15,700 |
12 May 2023 | USD | 18.37 | 18.59 | 18.22 | 18.38 | 17.6731 | +0.13 (+0.71%) | 31,400 |
11 May 2023 | USD | 18.5 | 18.5 | 18.1 | 18.25 | 17.5481 | -0.29 (-1.56%) | 24,100 |
10 May 2023 | USD | 18.65 | 18.65 | 18.28 | 18.54 | 17.8269 | +0.07 (+0.38%) | 10,400 |
9 May 2023 | USD | 18.48 | 18.94 | 18.2 | 18.47 | 17.7596 | +0.11 (+0.60%) | 27,600 |
8 May 2023 | USD | 18.65 | 18.83 | 18.36 | 18.36 | 17.6538 | -0.14 (-0.76%) | 14,800 |
5 May 2023 | USD | 19.03 | 19.32 | 18.01 | 18.5 | 17.7885 | -0.64 (-3.34%) | 20,000 |
4 May 2023 | USD | 20.8 | 20.8 | 19 | 19.14 | 18.4038 | -2.11 (-9.93%) | 55,100 |
3 May 2023 | USD | 21.56 | 21.56 | 21.23 | 21.25 | 20.4327 | +0.05 (+0.24%) | 5,600 |
2 May 2023 | USD | 21.83 | 22.38 | 21.2 | 21.2 | 20.3846 | -0.63 (-2.89%) | 18,000 |
1 May 2023 | USD | 22.15 | 22.38 | 21.81 | 21.83 | 20.9904 | -0.29 (-1.31%) | 12,400 |
28 Apr 2023 | USD | 22 | 22.25 | 21.9 | 22.12 | 21.2692 | +0.12 (+0.55%) | 30,200 |
27 Apr 2023 | USD | 22.11 | 22.11 | 21.91 | 22 | 21.1538 | -0.18 (-0.81%) | 20,900 |
26 Apr 2023 | USD | 22.52 | 23.41 | 22.09 | 22.18 | 21.3269 | -0.3 (-1.33%) | 19,500 |
25 Apr 2023 | USD | 22.61 | 22.96 | 22 | 22.48 | 21.6154 | -0.13 (-0.57%) | 17,100 |
24 Apr 2023 | USD | 23.5 | 23.5 | 22.61 | 22.61 | 21.7404 | -0.45 (-1.95%) | 9,400 |
21 Apr 2023 | USD | 23.1 | 23.46 | 23.06 | 23.06 | 22.1731 | -0.44 (-1.87%) | 1,600 |
20 Apr 2023 | USD | 22.92 | 23.5 | 22.49 | 23.5 | 22.5962 | +0.15 (+0.64%) | 4,300 |
19 Apr 2023 | USD | 23.16 | 23.39 | 22.65 | 23.35 | 22.4519 | -0.08 (-0.34%) | 4,600 |
18 Apr 2023 | USD | 23.33 | 23.43 | 23.24 | 23.43 | 22.5288 | -0.06 (-0.26%) | 1,600 |
17 Apr 2023 | USD | 22.72 | 23.49 | 22.72 | 23.49 | 22.5865 | +0.24 (+1.03%) | 1,900 |
14 Apr 2023 | USD | 23.3 | 23.3 | 23.12 | 23.25 | 22.3558 | +0.14 (+0.61%) | 5,400 |