Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 20.82 | 21.45 | 20.6 | 21.33 | 21.33 | +0.46 (+2.20%) | 988,200 |
31 May 2023 | USD | 20.85 | 20.88 | 20.395 | 20.87 | 20.87 | -0.03 (-0.14%) | 1,331,500 |
30 May 2023 | USD | 20.56 | 21.075 | 20.505 | 20.9 | 20.9 | +0.34 (+1.65%) | 948,900 |
26 May 2023 | USD | 20.62 | 20.81 | 20.43 | 20.56 | 20.56 | -0.08 (-0.39%) | 597,900 |
25 May 2023 | USD | 20.37 | 20.76 | 20.37 | 20.64 | 20.64 | +0.42 (+2.08%) | 685,500 |
24 May 2023 | USD | 20.62 | 20.63 | 19.97 | 20.22 | 20.22 | -0.23 (-1.12%) | 816,100 |
23 May 2023 | USD | 19.87 | 20.62 | 19.87 | 20.45 | 20.45 | +0.46 (+2.30%) | 765,900 |
22 May 2023 | USD | 19.95 | 20.4 | 19.83 | 19.99 | 19.99 | +0.05 (+0.25%) | 1,019,000 |
19 May 2023 | USD | 20.02 | 20.02 | 19.78 | 19.94 | 19.94 | -0.04 (-0.20%) | 678,100 |
18 May 2023 | USD | 19.51 | 20.04 | 19.51 | 19.98 | 19.98 | +0.41 (+2.10%) | 742,500 |
17 May 2023 | USD | 19.27 | 19.7 | 19.09 | 19.57 | 19.57 | +0.42 (+2.19%) | 510,100 |
16 May 2023 | USD | 19.19 | 19.34 | 18.775 | 19.15 | 19.15 | -0.05 (-0.26%) | 494,500 |
15 May 2023 | USD | 18.88 | 19.32 | 18.71 | 19.2 | 19.2 | +0.32 (+1.69%) | 460,900 |
12 May 2023 | USD | 19.58 | 19.68 | 18.85 | 18.88 | 18.88 | -0.55 (-2.83%) | 561,700 |
11 May 2023 | USD | 19.25 | 19.46 | 18.98 | 19.43 | 19.43 | +0.19 (+0.99%) | 563,400 |
10 May 2023 | USD | 19.31 | 19.375 | 18.88 | 19.24 | 19.24 | +0.11 (+0.58%) | 748,600 |
9 May 2023 | USD | 19.21 | 19.62 | 18.96 | 19.13 | 19.13 | -0.22 (-1.14%) | 640,700 |
8 May 2023 | USD | 19.42 | 19.565 | 18.95 | 19.35 | 19.35 | -0.1 (-0.51%) | 709,500 |
5 May 2023 | USD | 19.16 | 19.54 | 19.06 | 19.45 | 19.45 | +0.37 (+1.94%) | 783,800 |
4 May 2023 | USD | 19.41 | 19.6 | 18.75 | 19.08 | 19.08 | -0.46 (-2.35%) | 746,200 |
3 May 2023 | USD | 19.01 | 20.54 | 18.9 | 19.54 | 19.54 | +1.1 (+5.97%) | 1,457,800 |
2 May 2023 | USD | 18.44 | 18.53 | 18.12 | 18.44 | 18.44 | -0.05 (-0.27%) | 890,400 |
1 May 2023 | USD | 18.13 | 18.62 | 18.1 | 18.49 | 18.49 | +0.4 (+2.21%) | 687,400 |
28 Apr 2023 | USD | 17.66 | 18.34 | 17.66 | 18.09 | 18.09 | +0.47 (+2.67%) | 1,253,500 |
27 Apr 2023 | USD | 17.39 | 17.8 | 17.39 | 17.62 | 17.62 | +0.29 (+1.67%) | 810,600 |
26 Apr 2023 | USD | 18.06 | 18.225 | 17.145 | 17.33 | 17.33 | -0.79 (-4.36%) | 1,020,400 |
25 Apr 2023 | USD | 18.74 | 18.81 | 18.03 | 18.12 | 18.12 | -0.78 (-4.13%) | 770,300 |
24 Apr 2023 | USD | 18.62 | 19.14 | 18.4 | 18.9 | 18.9 | +0.26 (+1.39%) | 1,086,200 |
21 Apr 2023 | USD | 18.8 | 19.04 | 18.55 | 18.64 | 18.64 | -0.07 (-0.37%) | 2,181,500 |
20 Apr 2023 | USD | 18.53 | 19.06 | 18.52 | 18.71 | 18.71 | +0.21 (+1.14%) | 2,921,500 |