Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 19.3 | 19.32 | 19.1 | 19.11 | 19.11 | -0.18 (-0.93%) | 4,309,500 |
2 Jun 2023 | USD | 19 | 19.3 | 18.98 | 19.29 | 19.29 | +0.52 (+2.77%) | 3,337,400 |
1 Jun 2023 | USD | 18.57 | 18.89 | 18.49 | 18.77 | 18.77 | +0.25 (+1.35%) | 2,441,300 |
31 May 2023 | USD | 18.63 | 18.65 | 18.35 | 18.52 | 18.52 | -0.27 (-1.44%) | 2,916,200 |
30 May 2023 | USD | 18.81 | 18.88 | 18.73 | 18.79 | 18.79 | +0.05 (+0.27%) | 2,135,400 |
26 May 2023 | USD | 18.55 | 18.88 | 18.5 | 18.74 | 18.74 | +0.24 (+1.30%) | 2,427,900 |
25 May 2023 | USD | 18.31 | 18.57 | 18.24 | 18.5 | 18.5 | +0.1 (+0.54%) | 3,988,900 |
24 May 2023 | USD | 18.8 | 18.84 | 18.34 | 18.4 | 18.4 | -0.52 (-2.75%) | 4,053,500 |
23 May 2023 | USD | 19.04 | 19.27 | 18.92 | 18.92 | 18.92 | -0.42 (-2.17%) | 3,555,000 |
22 May 2023 | USD | 19.34 | 19.42 | 19.18 | 19.34 | 19.34 | 0.0 (0.0%) | 3,281,700 |
19 May 2023 | USD | 19.29 | 19.47 | 19.23 | 19.34 | 19.34 | +0.04 (+0.21%) | 5,212,800 |
18 May 2023 | USD | 19.37 | 19.37 | 19.13 | 19.3 | 19.3 | -0.07 (-0.36%) | 3,929,600 |
17 May 2023 | USD | 19.22 | 19.42 | 19.11 | 19.37 | 19.37 | +0.25 (+1.31%) | 2,561,500 |
16 May 2023 | USD | 19.18 | 19.37 | 19.05 | 19.12 | 19.12 | -0.2 (-1.04%) | 2,650,500 |
15 May 2023 | USD | 18.95 | 19.32 | 18.92 | 19.32 | 19.32 | +0.44 (+2.33%) | 5,460,500 |
12 May 2023 | USD | 19.45 | 19.55 | 18.84 | 18.88 | 18.88 | -0.54 (-2.78%) | 6,609,100 |
11 May 2023 | USD | 19.43 | 19.55 | 19.09 | 19.42 | 19.42 | -0.2 (-1.02%) | 2,860,500 |
10 May 2023 | USD | 20 | 20 | 19.42 | 19.62 | 19.62 | -0.28 (-1.41%) | 4,113,200 |
9 May 2023 | USD | 19.84 | 19.96 | 19.72 | 19.9 | 19.9 | -0.08 (-0.40%) | 1,734,100 |
8 May 2023 | USD | 19.88 | 20.02 | 19.87 | 19.98 | 19.98 | +0.19 (+0.96%) | 1,916,300 |
5 May 2023 | USD | 19.52 | 19.86 | 19.5 | 19.79 | 19.79 | +0.51 (+2.65%) | 2,174,900 |
4 May 2023 | USD | 19.4 | 19.42 | 19.02 | 19.28 | 19.28 | -0.27 (-1.38%) | 4,798,100 |
3 May 2023 | USD | 19.67 | 19.77 | 19.49 | 19.55 | 19.55 | -0.06 (-0.31%) | 4,344,400 |
2 May 2023 | USD | 19.65 | 19.65 | 19.36 | 19.61 | 19.61 | -0.21 (-1.06%) | 4,251,200 |
1 May 2023 | USD | 19.75 | 19.9 | 19.73 | 19.82 | 19.82 | +0.07 (+0.35%) | 2,816,300 |
28 Apr 2023 | USD | 19.32 | 19.79 | 19.28 | 19.75 | 19.75 | +0.31 (+1.59%) | 2,720,000 |
27 Apr 2023 | USD | 19.1 | 19.48 | 19.1 | 19.44 | 19.44 | +0.47 (+2.48%) | 3,054,600 |
26 Apr 2023 | USD | 18.92 | 19.24 | 18.91 | 18.97 | 18.97 | +0.02 (+0.11%) | 2,802,700 |
25 Apr 2023 | USD | 19.2 | 19.29 | 18.92 | 18.95 | 18.95 | -0.43 (-2.22%) | 2,424,900 |
24 Apr 2023 | USD | 19.33 | 19.48 | 19.29 | 19.38 | 19.38 | +0.03 (+0.16%) | 2,158,400 |