Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 24.83 | 24.96 | 24.49 | 24.58 | 24.58 | -0.25 (-1.01%) | 1,976,600 |
31 May 2023 | USD | 24.7 | 25.01 | 24.51 | 24.83 | 24.83 | +0.26 (+1.06%) | 1,740,100 |
30 May 2023 | USD | 24.42 | 24.68 | 24.29 | 24.57 | 24.57 | +0.08 (+0.33%) | 1,837,000 |
26 May 2023 | USD | 24.74 | 24.79 | 24.45 | 24.49 | 24.49 | -0.25 (-1.01%) | 1,097,000 |
25 May 2023 | USD | 24.59 | 24.96 | 24.56 | 24.74 | 24.74 | +0.19 (+0.77%) | 1,721,800 |
24 May 2023 | USD | 24.42 | 24.67 | 24.39 | 24.55 | 24.55 | +0.28 (+1.15%) | 1,487,100 |
23 May 2023 | USD | 24.22 | 24.29 | 23.87 | 24.27 | 24.27 | +0.11 (+0.46%) | 1,672,300 |
22 May 2023 | USD | 24.4 | 24.48 | 24.06 | 24.16 | 24.16 | -0.3 (-1.23%) | 1,137,600 |
19 May 2023 | USD | 24.12 | 24.57 | 24.12 | 24.46 | 24.46 | +0.16 (+0.66%) | 1,775,300 |
18 May 2023 | USD | 24.54 | 24.61 | 24.25 | 24.3 | 24.3 | -0.13 (-0.53%) | 1,809,000 |
17 May 2023 | USD | 24.84 | 25.01 | 24.39 | 24.43 | 24.43 | -0.56 (-2.24%) | 1,615,400 |
16 May 2023 | USD | 24.81 | 25 | 24.79 | 24.99 | 24.99 | +0.37 (+1.50%) | 1,070,200 |
15 May 2023 | USD | 24.85 | 24.91 | 24.51 | 24.62 | 24.62 | -0.3 (-1.20%) | 1,515,500 |
12 May 2023 | USD | 24.8 | 25.08 | 24.72 | 24.92 | 24.92 | +0.05 (+0.20%) | 931,700 |
11 May 2023 | USD | 24.84 | 25 | 24.77 | 24.87 | 24.87 | +0.21 (+0.85%) | 943,100 |
10 May 2023 | USD | 24.45 | 24.9 | 24.44 | 24.66 | 24.66 | -0.12 (-0.48%) | 1,557,100 |
9 May 2023 | USD | 24.86 | 24.97 | 24.68 | 24.78 | 24.78 | +0.08 (+0.32%) | 984,600 |
8 May 2023 | USD | 24.53 | 24.83 | 24.5 | 24.7 | 24.7 | +0.08 (+0.32%) | 1,159,000 |
5 May 2023 | USD | 24.82 | 24.83 | 24.55 | 24.62 | 24.62 | -0.62 (-2.46%) | 1,597,800 |
4 May 2023 | USD | 25.11 | 25.46 | 25.06 | 25.24 | 25.24 | +0.32 (+1.28%) | 2,077,200 |
3 May 2023 | USD | 24.95 | 24.96 | 24.46 | 24.92 | 24.92 | -0.1 (-0.40%) | 2,455,600 |
2 May 2023 | USD | 24.65 | 25.27 | 24.64 | 25.02 | 25.02 | +0.5 (+2.04%) | 1,504,400 |
1 May 2023 | USD | 24.57 | 24.58 | 24.24 | 24.52 | 24.52 | 0.0 (0.0%) | 698,900 |
28 Apr 2023 | USD | 24.79 | 24.81 | 24.44 | 24.52 | 24.52 | -0.22 (-0.89%) | 1,136,000 |
27 Apr 2023 | USD | 24.99 | 25.14 | 24.72 | 24.74 | 24.74 | -0.32 (-1.28%) | 1,454,900 |
26 Apr 2023 | USD | 24.93 | 25.12 | 24.77 | 25.06 | 25.06 | +0.25 (+1.01%) | 1,759,400 |
25 Apr 2023 | USD | 24.45 | 24.81 | 24.42 | 24.81 | 24.81 | +0.59 (+2.44%) | 1,464,000 |
24 Apr 2023 | USD | 24.23 | 24.33 | 24.08 | 24.22 | 24.22 | +0.04 (+0.17%) | 586,100 |
21 Apr 2023 | USD | 24.16 | 24.41 | 24.15 | 24.18 | 24.18 | -0.03 (-0.12%) | 825,200 |
20 Apr 2023 | USD | 24.25 | 24.31 | 24.07 | 24.21 | 24.21 | +0.16 (+0.67%) | 725,300 |