Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 27.64 | 29.16 | 27.47 | 28.83 | 28.83 | +1.15 (+4.15%) | 549,900 |
5 Jun 2023 | USD | 27.9 | 28.08 | 27.28 | 27.68 | 27.68 | -0.68 (-2.40%) | 936,000 |
2 Jun 2023 | USD | 28.88 | 29.3 | 28.01 | 28.36 | 28.36 | -0.04 (-0.14%) | 617,900 |
1 Jun 2023 | USD | 28.93 | 29.21 | 28.22 | 28.4 | 28.4 | -0.72 (-2.47%) | 602,700 |
31 May 2023 | USD | 28.61 | 29.25 | 28.02 | 29.12 | 29.12 | +1.47 (+5.32%) | 2,056,700 |
30 May 2023 | USD | 28.24 | 28.58 | 27.18 | 27.65 | 27.65 | -0.17 (-0.61%) | 576,000 |
26 May 2023 | USD | 27.16 | 27.86 | 27.16 | 27.82 | 27.82 | +0.72 (+2.66%) | 591,400 |
25 May 2023 | USD | 27.9 | 27.9 | 26.54 | 27.1 | 27.1 | -0.6 (-2.17%) | 987,100 |
24 May 2023 | USD | 27.18 | 27.8 | 27.11 | 27.7 | 27.7 | -0.09 (-0.32%) | 799,600 |
23 May 2023 | USD | 28.2 | 28.87 | 27.71 | 27.79 | 27.79 | -0.35 (-1.24%) | 1,445,900 |
22 May 2023 | USD | 27.76 | 28.34 | 27.62 | 28.14 | 28.14 | +0.45 (+1.63%) | 500,300 |
19 May 2023 | USD | 28.03 | 28.24 | 27.38 | 27.69 | 27.69 | -0.16 (-0.57%) | 664,000 |
18 May 2023 | USD | 27.21 | 27.85 | 27 | 27.85 | 27.85 | +0.65 (+2.39%) | 973,800 |
17 May 2023 | USD | 26.11 | 27.38 | 25.98 | 27.2 | 27.2 | +1.34 (+5.18%) | 1,649,800 |
16 May 2023 | USD | 25.31 | 26.02 | 24.99 | 25.86 | 25.86 | +0.08 (+0.31%) | 859,700 |
15 May 2023 | USD | 24.77 | 25.84 | 24.46 | 25.78 | 25.78 | +1.02 (+4.12%) | 1,024,600 |
12 May 2023 | USD | 25.31 | 25.31 | 24.1 | 24.76 | 24.76 | -0.44 (-1.75%) | 572,400 |
11 May 2023 | USD | 25.4 | 25.58 | 24.87 | 25.2 | 25.2 | -0.13 (-0.51%) | 754,400 |
10 May 2023 | USD | 24.69 | 26.71 | 24.69 | 25.33 | 25.33 | +2.34 (+10.18%) | 1,508,900 |
9 May 2023 | USD | 22.38 | 23.31 | 21.94 | 22.99 | 22.99 | +0.4 (+1.77%) | 1,001,900 |
8 May 2023 | USD | 22.5 | 22.67 | 22.07 | 22.59 | 22.59 | +0.24 (+1.07%) | 421,100 |
5 May 2023 | USD | 22.28 | 22.47 | 21.78 | 22.35 | 22.35 | +0.7 (+3.23%) | 589,200 |
4 May 2023 | USD | 22.46 | 22.65 | 21.21 | 21.65 | 21.65 | -1.1 (-4.84%) | 1,075,300 |
3 May 2023 | USD | 22.42 | 23.58 | 22.29 | 22.75 | 22.75 | +0.25 (+1.11%) | 641,700 |
2 May 2023 | USD | 23.94 | 24.12 | 22.36 | 22.5 | 22.5 | -1.69 (-6.99%) | 769,100 |
1 May 2023 | USD | 24.31 | 24.71 | 23.95 | 24.19 | 24.19 | -0.43 (-1.75%) | 489,000 |
28 Apr 2023 | USD | 24.51 | 25.06 | 24.33 | 24.62 | 24.62 | -0.15 (-0.61%) | 537,800 |
27 Apr 2023 | USD | 24.22 | 25.06 | 24.18 | 24.77 | 24.77 | +0.92 (+3.86%) | 676,000 |
26 Apr 2023 | USD | 22.97 | 24.13 | 22.97 | 23.85 | 23.85 | +0.84 (+3.65%) | 759,000 |
25 Apr 2023 | USD | 23.53 | 23.88 | 22.87 | 23.01 | 23.01 | -0.97 (-4.05%) | 813,100 |