Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2023 | USD | 20.59 | 20.64 | 20.48 | 20.58 | 19.9001 | +0.25 (+1.23%) | 685,700 |
23 Jun 2023 | USD | 20.24 | 20.43 | 20.19 | 20.33 | 19.6584 | -0.12 (-0.59%) | 646,900 |
22 Jun 2023 | USD | 20.36 | 20.47 | 20.33 | 20.45 | 19.7744 | +0.2 (+0.99%) | 575,800 |
21 Jun 2023 | USD | 20.19 | 20.31 | 20.11 | 20.25 | 19.581 | -0.09 (-0.44%) | 704,400 |
20 Jun 2023 | USD | 20.34 | 20.42 | 20.22 | 20.34 | 19.668 | -0.07 (-0.34%) | 698,300 |
16 Jun 2023 | USD | 20.65 | 20.73 | 20.29 | 20.41 | 19.7357 | -0.08 (-0.39%) | 972,900 |
15 Jun 2023 | USD | 20.34 | 20.52 | 20.23 | 20.49 | 19.8131 | +0.52 (+2.60%) | 850,700 |
14 Jun 2023 | USD | 20.02 | 20.23 | 19.93 | 19.97 | 19.3103 | +0.2 (+1.01%) | 997,800 |
13 Jun 2023 | USD | 19.86 | 19.88 | 19.7 | 19.77 | 19.1169 | -0.13 (-0.65%) | 850,400 |
12 Jun 2023 | USD | 19.93 | 20.05 | 19.72 | 19.9 | 19.2426 | +0.36 (+1.84%) | 865,300 |
9 Jun 2023 | USD | 19.64 | 19.66 | 19.52 | 19.54 | 18.8945 | +0.01 (+0.05%) | 805,200 |
8 Jun 2023 | USD | 19.49 | 19.55 | 19.39 | 19.53 | 18.8848 | +0.35 (+1.82%) | 712,200 |
7 Jun 2023 | USD | 19.27 | 19.33 | 19.02 | 19.18 | 18.5464 | -0.17 (-0.88%) | 835,300 |
6 Jun 2023 | USD | 19.28 | 19.39 | 19.24 | 19.35 | 18.7107 | +0.03 (+0.16%) | 747,100 |
5 Jun 2023 | USD | 19.29 | 19.35 | 19.21 | 19.32 | 18.6817 | -0.15 (-0.77%) | 699,600 |
2 Jun 2023 | USD | 19.47 | 19.5 | 19.39 | 19.47 | 18.8268 | +0.38 (+1.99%) | 749,700 |
1 Jun 2023 | USD | 18.88 | 19.13 | 18.85 | 19.09 | 18.4593 | +0.21 (+1.11%) | 675,500 |
31 May 2023 | USD | 19.19 | 19.2 | 18.72 | 18.88 | 18.2563 | -0.68 (-3.48%) | 1,154,300 |
30 May 2023 | USD | 19.63 | 19.76 | 19.45 | 19.56 | 18.9138 | +0.09 (+0.46%) | 936,000 |
26 May 2023 | USD | 19.42 | 19.51 | 19.39 | 19.47 | 18.8268 | +0.34 (+1.78%) | 766,600 |
25 May 2023 | USD | 19.14 | 19.19 | 19.02 | 19.13 | 18.498 | -0.36 (-1.85%) | 1,098,000 |
24 May 2023 | USD | 19.68 | 19.68 | 19.44 | 19.49 | 18.8461 | -0.38 (-1.91%) | 986,500 |
23 May 2023 | USD | 20.06 | 20.14 | 19.83 | 19.87 | 19.2136 | -0.32 (-1.58%) | 708,700 |
22 May 2023 | USD | 20.05 | 20.28 | 20.03 | 20.19 | 19.523 | -0.12 (-0.59%) | 712,800 |
19 May 2023 | USD | 20.48 | 20.59 | 20.27 | 20.31 | 19.639 | -0.08 (-0.39%) | 907,700 |
18 May 2023 | USD | 20.45 | 20.47 | 20.22 | 20.39 | 19.7164 | -0.35 (-1.69%) | 765,600 |
17 May 2023 | USD | 20.61 | 20.75 | 20.52 | 20.74 | 20.0548 | +0.11 (+0.53%) | 890,800 |
16 May 2023 | USD | 20.69 | 20.73 | 20.57 | 20.63 | 19.9484 | -0.14 (-0.67%) | 887,300 |
15 May 2023 | USD | 20.6 | 20.81 | 20.6 | 20.77 | 20.0838 | +0.29 (+1.42%) | 2,017,200 |
12 May 2023 | USD | 20.46 | 20.5 | 20.34 | 20.48 | 19.8034 | -0.25 (-1.21%) | 615,700 |