Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 21.62 | 22.39 | 21.35 | 22.09 | 22.09 | +0.64 (+2.98%) | 584,200 |
12 Jun 2023 | USD | 21.61 | 22.07 | 20.93 | 21.45 | 21.45 | -0.12 (-0.56%) | 674,900 |
9 Jun 2023 | USD | 21.65 | 21.67 | 21.16 | 21.57 | 21.57 | -0.1 (-0.46%) | 467,800 |
8 Jun 2023 | USD | 22.05 | 22.05 | 21.21 | 21.67 | 21.67 | -0.55 (-2.48%) | 546,900 |
7 Jun 2023 | USD | 21.56 | 22.5 | 21.25 | 22.22 | 22.22 | +1.05 (+4.96%) | 909,400 |
6 Jun 2023 | USD | 20 | 21.77 | 19.97 | 21.17 | 21.17 | +1.08 (+5.38%) | 657,800 |
5 Jun 2023 | USD | 20.76 | 20.76 | 19.91 | 20.09 | 20.09 | -0.82 (-3.92%) | 632,000 |
2 Jun 2023 | USD | 19.7 | 20.95 | 19.45 | 20.91 | 20.91 | +1.67 (+8.68%) | 675,300 |
1 Jun 2023 | USD | 19 | 19.63 | 18.69 | 19.24 | 19.24 | +0.41 (+2.18%) | 420,300 |
31 May 2023 | USD | 19.32 | 19.43 | 18.45 | 18.83 | 18.83 | -0.67 (-3.44%) | 593,300 |
30 May 2023 | USD | 19.81 | 19.88 | 19.13 | 19.5 | 19.5 | -0.25 (-1.27%) | 412,400 |
26 May 2023 | USD | 19.46 | 19.77 | 19.09 | 19.75 | 19.75 | +0.22 (+1.13%) | 374,900 |
25 May 2023 | USD | 19.74 | 19.88 | 19.23 | 19.53 | 19.53 | -0.24 (-1.21%) | 378,700 |
24 May 2023 | USD | 19.97 | 20.15 | 19.62 | 19.77 | 19.77 | -0.4 (-1.98%) | 379,600 |
23 May 2023 | USD | 19.92 | 20.89 | 19.8 | 20.17 | 20.17 | +0.28 (+1.41%) | 528,000 |
22 May 2023 | USD | 19.49 | 20.04 | 19.02 | 19.89 | 19.89 | +0.67 (+3.49%) | 578,300 |
19 May 2023 | USD | 20 | 20.17 | 18.98 | 19.22 | 19.22 | -0.63 (-3.17%) | 927,600 |
18 May 2023 | USD | 19.66 | 19.99 | 19.39 | 19.85 | 19.85 | +0.14 (+0.71%) | 550,200 |
17 May 2023 | USD | 18.54 | 20 | 18.54 | 19.71 | 19.71 | +1.5 (+8.24%) | 1,407,800 |
16 May 2023 | USD | 18.63 | 18.9 | 18.21 | 18.21 | 18.21 | -0.49 (-2.62%) | 571,000 |
15 May 2023 | USD | 17.97 | 18.8 | 17.92 | 18.7 | 18.7 | +0.81 (+4.53%) | 653,700 |
12 May 2023 | USD | 18.2 | 18.24 | 17.59 | 17.89 | 17.89 | -0.17 (-0.94%) | 670,100 |
11 May 2023 | USD | 17.84 | 18.48 | 17.7 | 18.06 | 18.06 | -0.06 (-0.33%) | 950,100 |
10 May 2023 | USD | 18.51 | 18.84 | 17.74 | 18.12 | 18.12 | 0.0 (0.0%) | 705,500 |
9 May 2023 | USD | 18.12 | 18.35 | 17.53 | 18.12 | 18.12 | -0.18 (-0.98%) | 831,300 |
8 May 2023 | USD | 19.53 | 19.88 | 18.19 | 18.3 | 18.3 | -0.82 (-4.29%) | 805,200 |
5 May 2023 | USD | 18.62 | 19.2 | 18.55 | 19.12 | 19.12 | +0.74 (+4.03%) | 1,111,100 |
4 May 2023 | USD | 18.41 | 18.79 | 17.66 | 18.38 | 18.38 | -0.69 (-3.62%) | 1,378,000 |
3 May 2023 | USD | 19.55 | 19.95 | 18.91 | 19.07 | 19.07 | -0.34 (-1.75%) | 1,424,900 |
2 May 2023 | USD | 21.49 | 21.49 | 19.32 | 19.41 | 19.41 | -2.24 (-10.35%) | 1,575,200 |