Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 20.55 | 21.51 | 19.58 | 19.77 | 19.77 | -0.45 (-2.23%) | 1,223,500 |
26 May 2023 | USD | 19.62 | 20.34 | 19.57 | 20.22 | 20.22 | +0.83 (+4.28%) | 655,900 |
25 May 2023 | USD | 19.9 | 19.9 | 19.27 | 19.39 | 19.39 | -0.24 (-1.22%) | 743,600 |
24 May 2023 | USD | 19.51 | 19.695 | 19.13 | 19.63 | 19.63 | -0.04 (-0.20%) | 591,800 |
23 May 2023 | USD | 20.17 | 20.59 | 19.44 | 19.67 | 19.67 | -0.64 (-3.15%) | 1,171,200 |
22 May 2023 | USD | 19.7 | 20.72 | 19.56 | 20.31 | 20.31 | +0.72 (+3.68%) | 1,372,400 |
19 May 2023 | USD | 20.01 | 20.23 | 19.48 | 19.59 | 19.59 | -0.42 (-2.10%) | 730,900 |
18 May 2023 | USD | 19.66 | 20.29 | 19.602 | 20.01 | 20.01 | +0.3 (+1.52%) | 860,300 |
17 May 2023 | USD | 19.43 | 19.96 | 19.38 | 19.71 | 19.71 | +0.42 (+2.18%) | 724,800 |
16 May 2023 | USD | 20.13 | 20.13 | 18.79 | 19.29 | 19.29 | -0.96 (-4.74%) | 1,192,000 |
15 May 2023 | USD | 20.31 | 20.67 | 19.92 | 20.25 | 20.25 | -0.11 (-0.54%) | 605,800 |
12 May 2023 | USD | 20.59 | 20.894 | 19.32 | 20.36 | 20.36 | -0.13 (-0.63%) | 1,237,300 |
11 May 2023 | USD | 20.02 | 20.55 | 19.9 | 20.49 | 20.49 | +0.53 (+2.66%) | 1,643,300 |
10 May 2023 | USD | 20.02 | 20.14 | 19.58 | 19.96 | 19.96 | +0.16 (+0.81%) | 739,800 |
9 May 2023 | USD | 20.04 | 20.35 | 19.51 | 19.8 | 19.8 | -0.5 (-2.46%) | 769,000 |
8 May 2023 | USD | 19.49 | 20.66 | 19.243 | 20.3 | 20.3 | +0.97 (+5.02%) | 1,073,700 |
5 May 2023 | USD | 19.42 | 19.705 | 19.16 | 19.33 | 19.33 | +0.24 (+1.26%) | 781,600 |
4 May 2023 | USD | 19.85 | 19.93 | 19 | 19.09 | 19.09 | -1.01 (-5.02%) | 926,400 |
3 May 2023 | USD | 20.34 | 20.6 | 20.035 | 20.1 | 20.1 | -0.13 (-0.64%) | 1,147,900 |
2 May 2023 | USD | 20.63 | 20.74 | 19.83 | 20.23 | 20.23 | -0.53 (-2.55%) | 965,400 |
1 May 2023 | USD | 20.69 | 21.39 | 20.65 | 20.76 | 20.76 | -0.03 (-0.14%) | 1,193,800 |
28 Apr 2023 | USD | 20.1 | 21.16 | 19.94 | 20.79 | 20.79 | +0.72 (+3.59%) | 1,656,900 |
27 Apr 2023 | USD | 19.57 | 20.1 | 19.29 | 20.07 | 20.07 | +0.66 (+3.40%) | 1,199,300 |
26 Apr 2023 | USD | 19.44 | 19.55 | 19.039 | 19.41 | 19.41 | +0.64 (+3.41%) | 1,595,700 |
25 Apr 2023 | USD | 18.32 | 19.325 | 18.08 | 18.77 | 18.77 | +1.18 (+6.71%) | 2,664,000 |
24 Apr 2023 | USD | 17.91 | 17.97 | 17.54 | 17.59 | 17.59 | -0.37 (-2.06%) | 1,140,800 |
21 Apr 2023 | USD | 16.99 | 17.985 | 16.99 | 17.96 | 17.96 | +0.95 (+5.58%) | 907,800 |
20 Apr 2023 | USD | 17.29 | 17.39 | 16.97 | 17.01 | 17.01 | -0.41 (-2.35%) | 708,300 |
19 Apr 2023 | USD | 17.62 | 17.84 | 17.38 | 17.42 | 17.42 | -0.37 (-2.08%) | 672,300 |
18 Apr 2023 | USD | 17.43 | 17.977 | 17.295 | 17.79 | 17.79 | +0.43 (+2.48%) | 578,600 |