Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 23 | 23.19 | 22.98 | 23.1 | 23.1 | +0.37 (+1.63%) | 2,754,300 |
12 Jun 2023 | USD | 22.86 | 22.9 | 22.7 | 22.73 | 22.73 | -0.25 (-1.09%) | 5,891,900 |
9 Jun 2023 | USD | 22.95 | 22.99 | 22.91 | 22.98 | 22.98 | +0.05 (+0.22%) | 2,445,700 |
8 Jun 2023 | USD | 22.91 | 22.98 | 22.85 | 22.93 | 22.93 | +0.05 (+0.22%) | 3,509,000 |
7 Jun 2023 | USD | 22.97 | 23 | 22.86 | 22.88 | 22.88 | -0.1 (-0.44%) | 3,756,700 |
6 Jun 2023 | USD | 22.88 | 23.02 | 22.86 | 22.98 | 22.98 | -0.03 (-0.13%) | 2,448,200 |
5 Jun 2023 | USD | 23.13 | 23.14 | 22.93 | 23.01 | 23.01 | -0.08 (-0.35%) | 4,171,200 |
2 Jun 2023 | USD | 22.97 | 23.21 | 22.93 | 23.09 | 23.09 | +0.1 (+0.43%) | 5,043,200 |
1 Jun 2023 | USD | 22.67 | 23.07 | 22.65 | 22.99 | 22.99 | +0.07 (+0.31%) | 3,489,700 |
31 May 2023 | USD | 22.9 | 22.96 | 22.82 | 22.92 | 22.92 | +0.04 (+0.17%) | 3,365,000 |
30 May 2023 | USD | 23 | 23.04 | 22.85 | 22.88 | 22.88 | -0.08 (-0.35%) | 2,762,600 |
26 May 2023 | USD | 22.95 | 23.03 | 22.89 | 22.96 | 22.96 | +0.31 (+1.37%) | 3,331,200 |
25 May 2023 | USD | 22.77 | 22.77 | 22.61 | 22.65 | 22.65 | -0.04 (-0.18%) | 2,489,600 |
24 May 2023 | USD | 22.69 | 22.75 | 22.65 | 22.69 | 22.69 | -0.13 (-0.57%) | 3,686,900 |
23 May 2023 | USD | 22.96 | 23 | 22.82 | 22.82 | 22.82 | -0.1 (-0.44%) | 4,050,800 |
22 May 2023 | USD | 22.99 | 23.01 | 22.89 | 22.92 | 22.92 | -0.07 (-0.30%) | 2,525,400 |
19 May 2023 | USD | 23.13 | 23.17 | 22.95 | 22.99 | 22.99 | -0.08 (-0.35%) | 1,720,000 |
18 May 2023 | USD | 22.97 | 23.09 | 22.95 | 23.07 | 23.07 | +0.1 (+0.44%) | 2,039,600 |
17 May 2023 | USD | 22.93 | 23.05 | 22.8 | 22.97 | 22.97 | -0.06 (-0.26%) | 3,829,800 |
16 May 2023 | USD | 22.97 | 23.1 | 22.92 | 23.03 | 23.03 | -0.05 (-0.22%) | 3,154,500 |
15 May 2023 | USD | 22.93 | 23.14 | 22.93 | 23.08 | 23.08 | +0.1 (+0.44%) | 3,152,200 |
12 May 2023 | USD | 23.12 | 23.12 | 22.86 | 22.98 | 22.98 | +0.03 (+0.13%) | 2,131,700 |
11 May 2023 | USD | 22.88 | 23.03 | 22.84 | 22.95 | 22.95 | -0.06 (-0.26%) | 4,813,300 |
10 May 2023 | USD | 23.06 | 23.06 | 22.88 | 23.01 | 23.01 | +0.12 (+0.52%) | 4,357,800 |
9 May 2023 | USD | 22.94 | 22.94 | 22.82 | 22.89 | 22.89 | -0.18 (-0.78%) | 6,565,500 |
8 May 2023 | USD | 23.18 | 23.18 | 23 | 23.07 | 23.07 | +0.12 (+0.52%) | 3,502,800 |
5 May 2023 | USD | 22.75 | 23.01 | 22.59 | 22.95 | 22.95 | +0.5 (+2.23%) | 7,445,400 |
4 May 2023 | USD | 22.53 | 22.63 | 22.37 | 22.45 | 22.45 | -0.09 (-0.40%) | 4,086,300 |
3 May 2023 | USD | 22.53 | 22.74 | 22.46 | 22.54 | 22.54 | +0.07 (+0.31%) | 2,735,300 |
2 May 2023 | USD | 22.68 | 22.68 | 22.35 | 22.47 | 22.47 | -0.25 (-1.10%) | 3,102,900 |