Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | USD | 17.55 | 17.55 | 17.05 | 17.13 | 17.13 | -0.59 (-3.33%) | 1,183,800 |
30 May 2023 | USD | 17.81 | 17.84 | 17.45 | 17.72 | 17.72 | -0.08 (-0.45%) | 1,284,100 |
26 May 2023 | USD | 17.69 | 17.85 | 17.44 | 17.8 | 17.8 | +0.2 (+1.14%) | 957,600 |
25 May 2023 | USD | 17.89 | 17.96 | 17.37 | 17.6 | 17.6 | -0.47 (-2.60%) | 1,482,400 |
24 May 2023 | USD | 18.02 | 18.22 | 17.7 | 18.07 | 18.07 | -0.14 (-0.77%) | 1,655,300 |
23 May 2023 | USD | 18.58 | 18.73 | 18.12 | 18.21 | 18.21 | -0.4 (-2.15%) | 1,245,600 |
22 May 2023 | USD | 18.74 | 18.89 | 18.36 | 18.61 | 18.61 | -0.29 (-1.53%) | 1,578,300 |
19 May 2023 | USD | 19 | 19.09 | 18.7 | 18.9 | 18.9 | -0.06 (-0.32%) | 1,229,500 |
18 May 2023 | USD | 18.91 | 18.99 | 18.35 | 18.96 | 18.96 | +0.04 (+0.21%) | 1,160,200 |
17 May 2023 | USD | 18.9 | 19.7 | 18.57 | 18.92 | 18.92 | +0.73 (+4.01%) | 2,187,300 |
16 May 2023 | USD | 18.32 | 18.53 | 18.17 | 18.19 | 18.19 | -0.13 (-0.71%) | 1,096,500 |
15 May 2023 | USD | 18.5 | 18.5 | 17.95 | 18.32 | 18.32 | -0.32 (-1.72%) | 1,458,800 |
12 May 2023 | USD | 18.65 | 18.91 | 18.42 | 18.64 | 18.64 | -0.01 (-0.05%) | 811,600 |
11 May 2023 | USD | 18.9 | 19 | 18.46 | 18.65 | 18.65 | -0.3 (-1.58%) | 1,149,200 |
10 May 2023 | USD | 19.7 | 19.7 | 18.74 | 18.95 | 18.95 | -0.62 (-3.17%) | 2,611,900 |
9 May 2023 | USD | 19.2 | 19.77 | 18.97 | 19.57 | 19.57 | +0.3 (+1.56%) | 765,700 |
8 May 2023 | USD | 19 | 19.39 | 18.9 | 19.27 | 19.27 | +0.46 (+2.45%) | 661,300 |
5 May 2023 | USD | 18.51 | 19.14 | 18.51 | 18.81 | 18.81 | +0.67 (+3.69%) | 1,097,600 |
4 May 2023 | USD | 18.81 | 18.85 | 18.04 | 18.14 | 18.14 | -0.89 (-4.68%) | 1,783,600 |
3 May 2023 | USD | 19.63 | 19.75 | 19.02 | 19.03 | 19.03 | -0.36 (-1.86%) | 1,127,600 |
2 May 2023 | USD | 20.32 | 20.44 | 19.19 | 19.39 | 19.39 | -1.01 (-4.95%) | 2,057,100 |
1 May 2023 | USD | 21.16 | 21.16 | 20.4 | 20.4 | 20.4 | -0.71 (-3.36%) | 972,800 |
28 Apr 2023 | USD | 21.18 | 21.2 | 20.83 | 21.11 | 21.11 | -0.27 (-1.26%) | 769,000 |
27 Apr 2023 | USD | 20.98 | 21.4 | 20.9 | 21.38 | 21.38 | +0.7 (+3.38%) | 527,100 |
26 Apr 2023 | USD | 21.07 | 21.25 | 20.64 | 20.68 | 20.68 | -0.13 (-0.62%) | 999,300 |
25 Apr 2023 | USD | 21.1 | 21.47 | 20.56 | 20.81 | 20.81 | -0.38 (-1.79%) | 954,700 |
24 Apr 2023 | USD | 20.68 | 21.27 | 20.66 | 21.19 | 21.19 | +0.47 (+2.27%) | 775,900 |
21 Apr 2023 | USD | 21.09 | 21.09 | 20.58 | 20.72 | 20.72 | -0.37 (-1.75%) | 491,100 |
20 Apr 2023 | USD | 21.04 | 21.35 | 20.98 | 21.09 | 21.09 | -0.06 (-0.28%) | 574,100 |
19 Apr 2023 | USD | 22.13 | 22.17 | 20.8 | 21.15 | 21.15 | -1.1 (-4.94%) | 1,298,500 |