Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 19.8 | 20.335 | 19.77 | 20.19 | 20.19 | +0.43 (+2.18%) | 1,942,300 |
2 Jun 2023 | USD | 19.65 | 19.875 | 19.56 | 19.76 | 19.76 | +0.31 (+1.59%) | 1,578,000 |
1 Jun 2023 | USD | 19.52 | 19.675 | 18.99 | 19.45 | 19.45 | +0.06 (+0.31%) | 1,860,700 |
31 May 2023 | USD | 19.18 | 19.495 | 18.87 | 19.39 | 19.39 | +0.12 (+0.62%) | 2,899,100 |
30 May 2023 | USD | 19.32 | 19.51 | 19.18 | 19.27 | 19.27 | -0.27 (-1.38%) | 1,893,400 |
26 May 2023 | USD | 19.91 | 20.09 | 19.43 | 19.54 | 19.54 | -0.32 (-1.61%) | 2,005,100 |
25 May 2023 | USD | 19.89 | 19.93 | 19.15 | 19.86 | 19.86 | -0.26 (-1.29%) | 4,580,400 |
24 May 2023 | USD | 20.46 | 20.46 | 19.87 | 20.12 | 20.12 | -0.51 (-2.47%) | 2,157,300 |
23 May 2023 | USD | 20.85 | 21.097 | 20.57 | 20.63 | 20.63 | -0.11 (-0.53%) | 1,811,700 |
22 May 2023 | USD | 20.4 | 21.05 | 20.15 | 20.74 | 20.74 | +0.31 (+1.52%) | 5,356,400 |
19 May 2023 | USD | 20.59 | 20.76 | 20.36 | 20.43 | 20.43 | -0.04 (-0.20%) | 1,944,500 |
18 May 2023 | USD | 20.54 | 20.58 | 20.14 | 20.47 | 20.47 | -0.11 (-0.53%) | 1,410,700 |
17 May 2023 | USD | 20.38 | 20.58 | 20.12 | 20.58 | 20.58 | +0.17 (+0.83%) | 1,890,900 |
16 May 2023 | USD | 20.86 | 20.86 | 20.37 | 20.41 | 20.41 | -0.43 (-2.06%) | 1,474,900 |
15 May 2023 | USD | 20.82 | 20.995 | 20.51 | 20.84 | 20.84 | -0.03 (-0.14%) | 2,260,500 |
12 May 2023 | USD | 21 | 21.16 | 20.725 | 20.87 | 20.87 | -0.28 (-1.32%) | 2,075,300 |
11 May 2023 | USD | 21.35 | 21.42 | 21.05 | 21.15 | 21.15 | -0.35 (-1.63%) | 2,444,900 |
10 May 2023 | USD | 21.4 | 21.655 | 21.01 | 21.5 | 21.5 | +0.26 (+1.22%) | 4,612,800 |
9 May 2023 | USD | 21.52 | 21.59 | 21.125 | 21.24 | 21.24 | -0.58 (-2.66%) | 3,450,200 |
8 May 2023 | USD | 22.67 | 22.75 | 21.665 | 21.82 | 21.82 | -0.7 (-3.11%) | 2,251,100 |
5 May 2023 | USD | 22.15 | 22.835 | 21.8 | 22.52 | 22.52 | +0.51 (+2.32%) | 2,381,000 |
4 May 2023 | USD | 23.55 | 23.75 | 21.6 | 22.01 | 22.01 | -2.23 (-9.20%) | 3,701,100 |
3 May 2023 | USD | 24.27 | 24.57 | 24.11 | 24.24 | 24.24 | +0.18 (+0.75%) | 2,373,100 |
2 May 2023 | USD | 24.48 | 24.58 | 23.71 | 24.06 | 24.06 | -0.44 (-1.80%) | 1,537,500 |
1 May 2023 | USD | 24.69 | 24.79 | 24.48 | 24.5 | 24.5 | -0.13 (-0.53%) | 1,141,000 |
28 Apr 2023 | USD | 24.33 | 24.665 | 24.19 | 24.63 | 24.63 | +0.3 (+1.23%) | 1,937,300 |
27 Apr 2023 | USD | 23.85 | 24.35 | 23.82 | 24.33 | 24.33 | +0.63 (+2.66%) | 1,573,800 |
26 Apr 2023 | USD | 23.41 | 23.83 | 23.41 | 23.7 | 23.7 | +0.11 (+0.47%) | 1,426,600 |
25 Apr 2023 | USD | 24.02 | 24.07 | 23.515 | 23.59 | 23.59 | -0.44 (-1.83%) | 1,344,700 |
24 Apr 2023 | USD | 24.11 | 24.14 | 23.771 | 24.03 | 24.03 | -0.08 (-0.33%) | 1,326,100 |