Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 21.03 | 21.25 | 20.48 | 20.92 | 20.92 | -0.18 (-0.85%) | 612,500 |
2 Jun 2023 | USD | 19.36 | 21.15 | 19.03 | 21.1 | 21.1 | +1.95 (+10.18%) | 674,100 |
1 Jun 2023 | USD | 18.7 | 19.38 | 18.4 | 19.15 | 19.15 | +0.45 (+2.41%) | 633,800 |
31 May 2023 | USD | 18.64 | 18.99 | 18.52 | 18.7 | 18.7 | 0.0 (0.0%) | 654,700 |
30 May 2023 | USD | 19.38 | 19.4 | 18.67 | 18.7 | 18.7 | -0.88 (-4.49%) | 390,900 |
26 May 2023 | USD | 19.88 | 20 | 19.44 | 19.58 | 19.58 | -0.24 (-1.21%) | 593,300 |
25 May 2023 | USD | 19.81 | 20.07 | 19.11 | 19.82 | 19.82 | -0.32 (-1.59%) | 472,900 |
24 May 2023 | USD | 20.36 | 20.36 | 19.6 | 20.14 | 20.14 | -0.17 (-0.84%) | 483,800 |
23 May 2023 | USD | 18.77 | 20.42 | 18.72 | 20.31 | 20.31 | +1.41 (+7.46%) | 1,134,400 |
22 May 2023 | USD | 18.66 | 19.37 | 18.56 | 18.9 | 18.9 | +0.57 (+3.11%) | 1,020,100 |
19 May 2023 | USD | 18.47 | 18.52 | 17.74 | 18.33 | 18.33 | -0.13 (-0.70%) | 830,300 |
18 May 2023 | USD | 18.93 | 19.23 | 18.18 | 18.46 | 18.46 | -0.47 (-2.48%) | 584,900 |
17 May 2023 | USD | 18.59 | 19.12 | 18.59 | 18.93 | 18.93 | +0.22 (+1.18%) | 560,500 |
16 May 2023 | USD | 18.86 | 19.22 | 18.26 | 18.71 | 18.71 | -0.27 (-1.42%) | 530,800 |
15 May 2023 | USD | 18.26 | 19.3 | 17.93 | 18.98 | 18.98 | +0.72 (+3.94%) | 825,500 |
12 May 2023 | USD | 19.28 | 19.39 | 18.11 | 18.26 | 18.26 | -0.98 (-5.09%) | 905,100 |
11 May 2023 | USD | 19.23 | 19.74 | 18.51 | 19.24 | 19.24 | -0.14 (-0.72%) | 1,603,200 |
10 May 2023 | USD | 23.75 | 23.88 | 19.1 | 19.38 | 19.38 | -4.57 (-19.08%) | 1,886,900 |
9 May 2023 | USD | 31.38 | 31.38 | 18.72 | 23.95 | 23.95 | -10.44 (-30.36%) | 4,953,200 |
8 May 2023 | USD | 34.89 | 34.89 | 34.18 | 34.39 | 34.39 | -0.31 (-0.89%) | 251,100 |
5 May 2023 | USD | 34.77 | 35.12 | 34.27 | 34.7 | 34.7 | +0.37 (+1.08%) | 216,400 |
4 May 2023 | USD | 34.38 | 34.45 | 33.58 | 34.33 | 34.33 | -0.33 (-0.95%) | 233,300 |
3 May 2023 | USD | 35.03 | 35.28 | 34.56 | 34.66 | 34.66 | -0.22 (-0.63%) | 128,700 |
2 May 2023 | USD | 35.74 | 35.74 | 34.2 | 34.88 | 34.88 | -0.84 (-2.35%) | 198,100 |
1 May 2023 | USD | 36.25 | 36.61 | 35.64 | 35.72 | 35.72 | -0.55 (-1.52%) | 140,400 |
28 Apr 2023 | USD | 36.01 | 36.54 | 35.5 | 36.27 | 36.27 | +0.26 (+0.72%) | 155,000 |
27 Apr 2023 | USD | 36.3 | 36.77 | 35.77 | 36.01 | 36.01 | -0.14 (-0.39%) | 143,100 |
26 Apr 2023 | USD | 36.74 | 36.89 | 35.97 | 36.15 | 36.15 | -0.81 (-2.19%) | 101,400 |
25 Apr 2023 | USD | 37.44 | 37.56 | 36.85 | 36.96 | 36.96 | -0.74 (-1.96%) | 96,300 |
24 Apr 2023 | USD | 37.94 | 38.17 | 37.63 | 37.7 | 37.7 | -0.1 (-0.26%) | 101,400 |