Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 15.09 | 15.66 | 14.9 | 15.51 | 15.51 | -0.27 (-1.71%) | 1,173,100 |
2 Jun 2023 | USD | 14.71 | 16.37 | 14.71 | 15.78 | 15.78 | +1.31 (+9.05%) | 1,330,200 |
1 Jun 2023 | USD | 15 | 15.19 | 14.27 | 14.47 | 14.47 | -0.56 (-3.73%) | 1,013,300 |
31 May 2023 | USD | 16.09 | 16.38 | 15 | 15.03 | 15.03 | -1.27 (-7.79%) | 1,178,600 |
30 May 2023 | USD | 17.27 | 17.27 | 16.11 | 16.3 | 16.3 | -0.97 (-5.62%) | 901,900 |
26 May 2023 | USD | 17.25 | 17.72 | 16.78 | 17.27 | 17.27 | -0.07 (-0.40%) | 1,084,300 |
25 May 2023 | USD | 18.68 | 18.68 | 16.88 | 17.34 | 17.34 | -1.34 (-7.17%) | 1,690,100 |
24 May 2023 | USD | 19.1 | 19.72 | 17.62 | 18.68 | 18.68 | -5.08 (-21.38%) | 3,915,200 |
23 May 2023 | USD | 23.55 | 24.48 | 23.34 | 23.76 | 23.76 | +0.22 (+0.93%) | 1,080,600 |
22 May 2023 | USD | 23.3 | 23.6 | 22.93 | 23.54 | 23.54 | +0.46 (+1.99%) | 535,200 |
19 May 2023 | USD | 24.35 | 24.58 | 22.09 | 23.08 | 23.08 | -1.55 (-6.29%) | 1,018,200 |
18 May 2023 | USD | 25.44 | 25.52 | 24.18 | 24.63 | 24.63 | -0.78 (-3.07%) | 706,200 |
17 May 2023 | USD | 24.66 | 25.61 | 24.56 | 25.41 | 25.41 | +0.96 (+3.93%) | 511,200 |
16 May 2023 | USD | 26.27 | 26.38 | 24.42 | 24.45 | 24.45 | -2.01 (-7.60%) | 711,500 |
15 May 2023 | USD | 26.44 | 26.87 | 26.21 | 26.46 | 26.46 | +0.08 (+0.30%) | 422,500 |
12 May 2023 | USD | 27.83 | 27.9 | 26.19 | 26.38 | 26.38 | -1.15 (-4.18%) | 380,000 |
11 May 2023 | USD | 27.24 | 29.27 | 27.08 | 27.53 | 27.53 | +0.95 (+3.57%) | 752,400 |
10 May 2023 | USD | 27.68 | 27.83 | 26.52 | 26.58 | 26.58 | -0.55 (-2.03%) | 506,100 |
9 May 2023 | USD | 26.46 | 27.48 | 26.12 | 27.13 | 27.13 | +0.4 (+1.50%) | 348,700 |
8 May 2023 | USD | 26.9 | 27.28 | 26.2 | 26.73 | 26.73 | +0.02 (+0.07%) | 378,600 |
5 May 2023 | USD | 26.69 | 27.66 | 26.48 | 26.71 | 26.71 | +0.64 (+2.45%) | 460,700 |
4 May 2023 | USD | 26.3 | 26.3 | 25.19 | 26.07 | 26.07 | -0.39 (-1.47%) | 538,700 |
3 May 2023 | USD | 27.24 | 27.72 | 26.24 | 26.46 | 26.46 | -0.91 (-3.32%) | 531,000 |
2 May 2023 | USD | 29.12 | 29.15 | 27.06 | 27.37 | 27.37 | -1.85 (-6.33%) | 487,100 |
1 May 2023 | USD | 29.68 | 30.16 | 29.18 | 29.22 | 29.22 | -0.42 (-1.42%) | 343,400 |
28 Apr 2023 | USD | 30.05 | 30.47 | 29.24 | 29.64 | 29.64 | -0.53 (-1.76%) | 518,600 |
27 Apr 2023 | USD | 30.09 | 30.72 | 29.76 | 30.17 | 30.17 | +0.34 (+1.14%) | 367,400 |
26 Apr 2023 | USD | 30.3 | 30.87 | 29.59 | 29.83 | 29.83 | -0.47 (-1.55%) | 598,100 |
25 Apr 2023 | USD | 31.81 | 31.81 | 30.01 | 30.3 | 30.3 | -1.93 (-5.99%) | 417,400 |
24 Apr 2023 | USD | 32.54 | 32.54 | 30.94 | 32.23 | 32.23 | -0.47 (-1.44%) | 446,700 |