Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 27.81 | 28.06 | 27.22 | 27.25 | 27.25 | -0.63 (-2.26%) | 1,466,300 |
26 May 2023 | USD | 27.67 | 27.99 | 27.49 | 27.88 | 27.88 | +0.26 (+0.94%) | 1,055,800 |
25 May 2023 | USD | 27.68 | 27.76 | 27.18 | 27.62 | 27.62 | -0.26 (-0.93%) | 1,977,100 |
24 May 2023 | USD | 27.99 | 28.18 | 27.52 | 27.88 | 27.88 | -0.2 (-0.71%) | 2,483,200 |
23 May 2023 | USD | 28.11 | 28.73 | 28 | 28.08 | 28.08 | -0.03 (-0.11%) | 1,440,100 |
22 May 2023 | USD | 28.62 | 28.8 | 27.94 | 28.11 | 28.11 | -0.48 (-1.68%) | 3,359,500 |
19 May 2023 | USD | 27.78 | 28.63 | 27.57 | 28.59 | 28.59 | +1.1 (+4.00%) | 3,940,300 |
18 May 2023 | USD | 28.06 | 28.23 | 27.34 | 27.49 | 27.49 | -0.7 (-2.48%) | 3,525,900 |
17 May 2023 | USD | 27.58 | 28.29 | 27.27 | 28.19 | 28.19 | +0.73 (+2.66%) | 4,874,800 |
16 May 2023 | USD | 26.72 | 27.49 | 26.52 | 27.46 | 27.46 | +0.62 (+2.31%) | 3,925,100 |
15 May 2023 | USD | 26.95 | 27.2 | 26.63 | 26.84 | 26.84 | -0.13 (-0.48%) | 3,481,200 |
12 May 2023 | USD | 27.28 | 27.47 | 26.91 | 26.97 | 26.97 | -0.2 (-0.74%) | 2,980,500 |
11 May 2023 | USD | 26.93 | 27.31 | 26.89 | 27.17 | 27.17 | +0.18 (+0.67%) | 4,726,500 |
10 May 2023 | USD | 27.58 | 27.73 | 26.2 | 26.99 | 26.99 | -0.34 (-1.24%) | 7,050,800 |
9 May 2023 | USD | 28.16 | 28.21 | 27.05 | 27.33 | 27.33 | -0.83 (-2.95%) | 3,935,900 |
8 May 2023 | USD | 27.95 | 28.29 | 27.39 | 28.16 | 28.16 | +0.18 (+0.64%) | 4,870,500 |
5 May 2023 | USD | 27.78 | 29.06 | 27.19 | 27.98 | 27.98 | +0.48 (+1.75%) | 10,138,600 |
4 May 2023 | USD | 24.91 | 27.7 | 24.23 | 27.5 | 27.5 | -5.29 (-16.13%) | 30,894,200 |
3 May 2023 | USD | 32.68 | 33.08 | 32.04 | 32.79 | 32.79 | +0.56 (+1.74%) | 3,734,300 |
2 May 2023 | USD | 32.33 | 32.65 | 31.8 | 32.23 | 32.23 | -0.41 (-1.26%) | 1,258,500 |
1 May 2023 | USD | 32.15 | 33.18 | 32.15 | 32.64 | 32.64 | +0.49 (+1.52%) | 1,219,600 |
28 Apr 2023 | USD | 31.9 | 32.29 | 31.79 | 32.15 | 32.15 | +0.11 (+0.34%) | 764,400 |
27 Apr 2023 | USD | 31.61 | 32.16 | 31.35 | 32.04 | 32.04 | +0.43 (+1.36%) | 715,600 |
26 Apr 2023 | USD | 31.88 | 31.95 | 31.41 | 31.61 | 31.61 | -0.53 (-1.65%) | 1,163,600 |
25 Apr 2023 | USD | 32.44 | 32.69 | 32.07 | 32.14 | 32.14 | -0.19 (-0.59%) | 746,200 |
24 Apr 2023 | USD | 32.39 | 32.69 | 32.22 | 32.33 | 32.33 | -0.09 (-0.28%) | 617,500 |
21 Apr 2023 | USD | 31.7 | 32.61 | 31.65 | 32.42 | 32.42 | +0.94 (+2.99%) | 1,142,000 |
20 Apr 2023 | USD | 31.17 | 31.51 | 30.88 | 31.48 | 31.48 | +0.05 (+0.16%) | 658,900 |
19 Apr 2023 | USD | 31.73 | 31.77 | 31.24 | 31.43 | 31.43 | -0.33 (-1.04%) | 628,100 |
18 Apr 2023 | USD | 31.64 | 31.82 | 31.19 | 31.76 | 31.76 | +0.35 (+1.11%) | 659,700 |