Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 18.73 | 18.83 | 18.53 | 18.74 | 18.74 | 0.0 (0.0%) | 5,974,000 |
31 May 2023 | USD | 18.62 | 18.76 | 18.52 | 18.74 | 18.74 | +0.11 (+0.59%) | 3,655,400 |
30 May 2023 | USD | 18.64 | 18.83 | 18.58 | 18.63 | 18.63 | +0.08 (+0.43%) | 2,968,700 |
26 May 2023 | USD | 18.4 | 18.59 | 18.29 | 18.55 | 18.55 | +0.21 (+1.15%) | 1,621,500 |
25 May 2023 | USD | 18.4 | 18.47 | 18.2 | 18.34 | 18.34 | -0.01 (-0.05%) | 4,162,800 |
24 May 2023 | USD | 18.67 | 18.69 | 18.32 | 18.35 | 18.35 | -0.4 (-2.13%) | 4,541,800 |
23 May 2023 | USD | 18.89 | 19.06 | 18.73 | 18.75 | 18.75 | -0.16 (-0.85%) | 2,428,200 |
22 May 2023 | USD | 18.85 | 19.04 | 18.73 | 18.91 | 18.91 | +0.11 (+0.59%) | 2,651,900 |
19 May 2023 | USD | 18.91 | 19.02 | 18.72 | 18.8 | 18.8 | -0.04 (-0.21%) | 2,474,100 |
18 May 2023 | USD | 18.86 | 18.94 | 18.7 | 18.84 | 18.84 | -0.12 (-0.63%) | 2,553,800 |
17 May 2023 | USD | 18.84 | 18.98 | 18.67 | 18.96 | 18.96 | +0.23 (+1.23%) | 2,520,500 |
16 May 2023 | USD | 19.21 | 19.21 | 18.72 | 18.73 | 18.73 | -0.48 (-2.50%) | 2,074,700 |
15 May 2023 | USD | 19.28 | 19.34 | 19.16 | 19.21 | 19.21 | -0.03 (-0.16%) | 2,257,400 |
12 May 2023 | USD | 19.28 | 19.29 | 19.1 | 19.24 | 19.24 | -0.01 (-0.05%) | 2,737,700 |
11 May 2023 | USD | 19.35 | 19.35 | 19.13 | 19.25 | 19.25 | -0.21 (-1.08%) | 2,439,900 |
10 May 2023 | USD | 19.44 | 19.53 | 19.26 | 19.46 | 19.46 | +0.17 (+0.88%) | 1,967,900 |
9 May 2023 | USD | 19.27 | 19.36 | 19.07 | 19.29 | 19.29 | -0.09 (-0.46%) | 2,460,000 |
8 May 2023 | USD | 19.45 | 19.5 | 19.3 | 19.38 | 19.38 | -0.09 (-0.46%) | 5,381,300 |
5 May 2023 | USD | 19.3 | 19.51 | 19.27 | 19.47 | 19.47 | +0.29 (+1.51%) | 2,092,200 |
4 May 2023 | USD | 18.99 | 19.28 | 18.89 | 19.18 | 19.18 | +0.18 (+0.95%) | 2,336,300 |
3 May 2023 | USD | 19.15 | 19.37 | 18.99 | 19 | 19 | -0.07 (-0.37%) | 3,170,800 |
2 May 2023 | USD | 19.34 | 19.39 | 18.95 | 19.07 | 19.07 | -0.32 (-1.65%) | 3,039,500 |
1 May 2023 | USD | 19.48 | 19.61 | 19.36 | 19.39 | 19.39 | -0.15 (-0.77%) | 3,651,100 |
28 Apr 2023 | USD | 19.32 | 19.62 | 19.32 | 19.54 | 19.54 | +0.22 (+1.14%) | 2,336,200 |
27 Apr 2023 | USD | 18.94 | 19.36 | 18.94 | 19.32 | 19.32 | +0.42 (+2.22%) | 2,058,400 |
26 Apr 2023 | USD | 19.04 | 19.22 | 18.87 | 18.9 | 18.9 | -0.19 (-1.00%) | 2,384,300 |
25 Apr 2023 | USD | 19.2 | 19.25 | 19.06 | 19.09 | 19.09 | -0.18 (-0.93%) | 2,060,700 |
24 Apr 2023 | USD | 19.35 | 19.43 | 19.12 | 19.27 | 19.27 | -0.07 (-0.36%) | 2,733,700 |
21 Apr 2023 | USD | 19.35 | 19.42 | 19.17 | 19.34 | 19.34 | +0.04 (+0.21%) | 2,646,800 |
20 Apr 2023 | USD | 19.41 | 19.42 | 19.23 | 19.3 | 19.3 | -0.23 (-1.18%) | 2,350,100 |