Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 21.33 | 21.49 | 21.18 | 21.37 | 21.37 | -0.31 (-1.43%) | 536,800 |
26 May 2023 | USD | 21.11 | 21.73 | 21.01 | 21.68 | 21.68 | +0.66 (+3.14%) | 642,200 |
25 May 2023 | USD | 20.76 | 21.08 | 20.53 | 21.02 | 21.02 | -0.1 (-0.47%) | 759,700 |
24 May 2023 | USD | 21.61 | 21.78 | 20.98 | 21.12 | 21.12 | -0.43 (-2.00%) | 661,500 |
23 May 2023 | USD | 21.72 | 22.17 | 21.5 | 21.55 | 21.55 | +0.06 (+0.28%) | 1,392,100 |
22 May 2023 | USD | 21.5 | 21.74 | 21.32 | 21.49 | 21.49 | +0.08 (+0.37%) | 596,200 |
19 May 2023 | USD | 21.87 | 21.88 | 21.16 | 21.41 | 21.41 | -0.24 (-1.11%) | 553,800 |
18 May 2023 | USD | 21.35 | 21.74 | 20.99 | 21.65 | 21.65 | 0.0 (0.0%) | 1,318,500 |
17 May 2023 | USD | 21.61 | 21.97 | 21.33 | 21.65 | 21.65 | +0.35 (+1.64%) | 2,125,500 |
16 May 2023 | USD | 21.69 | 21.88 | 21 | 21.3 | 21.3 | -0.56 (-2.56%) | 1,072,100 |
15 May 2023 | USD | 21.48 | 21.88 | 21.21 | 21.86 | 21.86 | +0.56 (+2.63%) | 1,043,200 |
12 May 2023 | USD | 21.49 | 21.68 | 21.02 | 21.3 | 21.3 | +0.01 (+0.05%) | 567,200 |
11 May 2023 | USD | 21.01 | 21.64 | 20.97 | 21.29 | 21.29 | -0.13 (-0.61%) | 761,300 |
10 May 2023 | USD | 21.1 | 21.78 | 20.69 | 21.42 | 21.42 | +0.41 (+1.95%) | 1,172,700 |
9 May 2023 | USD | 20.53 | 21.38 | 20.3 | 21.01 | 21.01 | +0.09 (+0.43%) | 1,185,700 |
8 May 2023 | USD | 21.42 | 21.98 | 20.77 | 20.92 | 20.92 | +0.26 (+1.26%) | 1,265,100 |
5 May 2023 | USD | 21.43 | 21.88 | 20.37 | 20.66 | 20.66 | -0.6 (-2.82%) | 1,699,900 |
4 May 2023 | USD | 21.67 | 22.01 | 20.74 | 21.26 | 21.26 | -0.5 (-2.30%) | 1,138,200 |
3 May 2023 | USD | 22.27 | 22.5 | 21.34 | 21.76 | 21.76 | -0.75 (-3.33%) | 845,400 |
2 May 2023 | USD | 23.27 | 23.27 | 22.27 | 22.51 | 22.51 | -0.93 (-3.97%) | 769,600 |
1 May 2023 | USD | 23.11 | 23.54 | 23 | 23.44 | 23.44 | +0.01 (+0.04%) | 713,600 |
28 Apr 2023 | USD | 22.52 | 23.54 | 22.45 | 23.43 | 23.43 | +0.8 (+3.54%) | 889,800 |
27 Apr 2023 | USD | 22.78 | 23.18 | 22.4 | 22.63 | 22.63 | -0.2 (-0.88%) | 559,000 |
26 Apr 2023 | USD | 23.08 | 23.32 | 22.68 | 22.83 | 22.83 | -0.25 (-1.08%) | 506,000 |
25 Apr 2023 | USD | 23.69 | 23.73 | 22.99 | 23.08 | 23.08 | -0.89 (-3.71%) | 478,900 |
24 Apr 2023 | USD | 23.52 | 24.22 | 23.44 | 23.97 | 23.97 | +0.45 (+1.91%) | 786,700 |
21 Apr 2023 | USD | 24.02 | 24.02 | 23.16 | 23.52 | 23.52 | -0.43 (-1.80%) | 670,500 |
20 Apr 2023 | USD | 23.93 | 24.29 | 23.65 | 23.95 | 23.95 | -0.39 (-1.60%) | 867,400 |
19 Apr 2023 | USD | 24.35 | 24.42 | 23.56 | 24.34 | 24.34 | -0.4 (-1.62%) | 1,186,900 |
18 Apr 2023 | USD | 24.23 | 24.77 | 23.82 | 24.74 | 24.74 | +0.29 (+1.19%) | 1,286,800 |