Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 21 | 21.28 | 20.77 | 21.18 | 21.18 | +0.51 (+2.47%) | 2,088,600 |
12 Jun 2023 | USD | 20.92 | 21.1 | 20.45 | 20.67 | 20.67 | -0.31 (-1.48%) | 1,547,900 |
9 Jun 2023 | USD | 21.2 | 21.2 | 20.65 | 20.98 | 20.98 | -0.06 (-0.29%) | 1,393,200 |
8 Jun 2023 | USD | 21.07 | 21.23 | 20.69 | 21.04 | 21.04 | -0.1 (-0.47%) | 1,247,200 |
7 Jun 2023 | USD | 21.5 | 21.63 | 20.98 | 21.14 | 21.14 | -0.24 (-1.12%) | 1,479,100 |
6 Jun 2023 | USD | 20.52 | 21.4 | 20.5 | 21.38 | 21.38 | +0.54 (+2.59%) | 1,358,100 |
5 Jun 2023 | USD | 21.1 | 21.1 | 20.56 | 20.84 | 20.84 | -0.37 (-1.74%) | 1,195,000 |
2 Jun 2023 | USD | 21.06 | 21.41 | 20.98 | 21.21 | 21.21 | +0.36 (+1.73%) | 2,014,500 |
1 Jun 2023 | USD | 20.22 | 21.09 | 20.15 | 20.85 | 20.85 | +0.66 (+3.27%) | 1,588,800 |
31 May 2023 | USD | 20.9 | 20.96 | 19.86 | 20.19 | 20.19 | -1 (-4.72%) | 2,293,200 |
30 May 2023 | USD | 21.54 | 21.64 | 21.01 | 21.19 | 21.19 | +0.02 (+0.09%) | 1,098,628 |
26 May 2023 | USD | 21.41 | 21.5 | 21.01 | 21.17 | 21.17 | -0.16 (-0.75%) | 987,300 |
25 May 2023 | USD | 22.01 | 22.02 | 21.18 | 21.33 | 21.33 | -0.61 (-2.78%) | 1,105,800 |
24 May 2023 | USD | 22.09 | 22.25 | 21.22 | 21.94 | 21.94 | -0.51 (-2.27%) | 1,616,800 |
23 May 2023 | USD | 22.48 | 23.04 | 22.3 | 22.45 | 22.45 | -0.43 (-1.88%) | 1,371,500 |
22 May 2023 | USD | 22.37 | 22.93 | 22.16 | 22.88 | 22.88 | +0.61 (+2.74%) | 1,231,100 |
19 May 2023 | USD | 22.97 | 23.12 | 22.12 | 22.27 | 22.27 | -0.66 (-2.88%) | 1,452,800 |
18 May 2023 | USD | 22.72 | 23.03 | 22.29 | 22.93 | 22.93 | -0.07 (-0.30%) | 2,089,700 |
17 May 2023 | USD | 22.5 | 23.32 | 22.25 | 23 | 23 | +0.81 (+3.65%) | 1,900,700 |
16 May 2023 | USD | 21.99 | 22.92 | 21.89 | 22.19 | 22.19 | +0.46 (+2.12%) | 2,387,100 |
15 May 2023 | USD | 21.75 | 22.11 | 21.49 | 21.73 | 21.73 | +0.32 (+1.49%) | 1,488,800 |
12 May 2023 | USD | 21.27 | 21.54 | 20.98 | 21.41 | 21.41 | +0.05 (+0.23%) | 843,000 |
11 May 2023 | USD | 21.88 | 22.22 | 21.27 | 21.36 | 21.36 | -0.5 (-2.29%) | 1,431,500 |
10 May 2023 | USD | 21.6 | 22.08 | 21.45 | 21.86 | 21.86 | +0.73 (+3.45%) | 2,085,400 |
9 May 2023 | USD | 20.29 | 21.81 | 20.26 | 21.13 | 21.13 | +0.52 (+2.52%) | 2,418,900 |
8 May 2023 | USD | 20.25 | 20.74 | 19.9 | 20.61 | 20.61 | +0.71 (+3.57%) | 1,915,600 |
5 May 2023 | USD | 19.18 | 19.92 | 19.1 | 19.9 | 19.9 | +1.17 (+6.25%) | 2,063,500 |
4 May 2023 | USD | 18.97 | 19.12 | 18.6 | 18.73 | 18.73 | -0.21 (-1.11%) | 1,698,900 |
3 May 2023 | USD | 18.98 | 19.47 | 18.84 | 18.94 | 18.94 | -0.05 (-0.26%) | 1,438,400 |
2 May 2023 | USD | 19.26 | 19.42 | 18.73 | 18.99 | 18.99 | -0.38 (-1.96%) | 1,260,500 |