Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 26.97 | 27.45 | 26.86 | 27.07 | 27.07 | +0.1 (+0.37%) | 8,376,500 |
26 May 2023 | USD | 27.69 | 27.71 | 26.78 | 26.97 | 26.97 | -0.77 (-2.78%) | 7,536,200 |
25 May 2023 | USD | 27.65 | 28.22 | 27.49 | 27.74 | 27.74 | +0.13 (+0.47%) | 7,383,000 |
24 May 2023 | USD | 27.16 | 27.75 | 27.07 | 27.61 | 27.61 | +0.64 (+2.37%) | 6,827,700 |
23 May 2023 | USD | 26.7 | 27.1 | 26.38 | 26.97 | 26.97 | +0.57 (+2.16%) | 5,261,300 |
22 May 2023 | USD | 26.11 | 26.62 | 25.89 | 26.4 | 26.4 | +0.3 (+1.15%) | 5,150,800 |
19 May 2023 | USD | 25.69 | 26.31 | 25.58 | 26.1 | 26.1 | +0.28 (+1.08%) | 6,008,500 |
18 May 2023 | USD | 26.31 | 26.59 | 25.73 | 25.82 | 25.82 | -0.31 (-1.19%) | 12,512,400 |
17 May 2023 | USD | 26.73 | 27.04 | 25.99 | 26.13 | 26.13 | -1.04 (-3.83%) | 7,774,200 |
16 May 2023 | USD | 26.6 | 27.18 | 26.52 | 27.17 | 27.17 | +0.84 (+3.19%) | 5,211,600 |
15 May 2023 | USD | 26.41 | 26.79 | 26.22 | 26.33 | 26.33 | -0.14 (-0.53%) | 3,783,200 |
12 May 2023 | USD | 26.18 | 26.91 | 26.17 | 26.47 | 26.47 | +0.07 (+0.27%) | 5,452,700 |
11 May 2023 | USD | 26.31 | 26.85 | 26.28 | 26.4 | 26.4 | +0.53 (+2.05%) | 6,488,300 |
10 May 2023 | USD | 25.43 | 26.56 | 25.32 | 25.87 | 25.87 | +0.08 (+0.31%) | 9,032,600 |
9 May 2023 | USD | 25.88 | 25.94 | 25.59 | 25.79 | 25.79 | +0.1 (+0.39%) | 3,791,100 |
8 May 2023 | USD | 25.47 | 25.93 | 25.41 | 25.69 | 25.69 | +0.14 (+0.55%) | 4,090,600 |
5 May 2023 | USD | 26.17 | 26.23 | 25.36 | 25.55 | 25.55 | -1.29 (-4.81%) | 8,340,400 |
4 May 2023 | USD | 26.39 | 27.3 | 26.31 | 26.84 | 26.84 | +0.68 (+2.60%) | 11,240,200 |
3 May 2023 | USD | 25.47 | 26.2 | 25.22 | 26.16 | 26.16 | +0.63 (+2.47%) | 11,147,700 |
2 May 2023 | USD | 24.84 | 26.08 | 24.83 | 25.53 | 25.53 | +0.79 (+3.19%) | 11,240,800 |
1 May 2023 | USD | 24.6 | 24.77 | 24.27 | 24.74 | 24.74 | +0.12 (+0.49%) | 4,361,100 |
28 Apr 2023 | USD | 25.46 | 25.46 | 24.6 | 24.62 | 24.62 | -0.58 (-2.30%) | 8,277,800 |
27 Apr 2023 | USD | 26.13 | 26.25 | 25.12 | 25.2 | 25.2 | -1.21 (-4.58%) | 7,016,600 |
26 Apr 2023 | USD | 25.82 | 26.57 | 25.62 | 26.41 | 26.41 | +0.56 (+2.17%) | 7,944,200 |
25 Apr 2023 | USD | 25.21 | 25.88 | 25.11 | 25.85 | 25.85 | +0.77 (+3.07%) | 6,370,900 |
24 Apr 2023 | USD | 25.27 | 25.44 | 25.05 | 25.08 | 25.08 | -0.13 (-0.52%) | 3,585,400 |
21 Apr 2023 | USD | 25.15 | 25.51 | 25.11 | 25.21 | 25.21 | -0.07 (-0.28%) | 4,623,700 |
20 Apr 2023 | USD | 25.39 | 25.52 | 25.08 | 25.28 | 25.28 | +0.25 (+1.00%) | 5,166,100 |
19 Apr 2023 | USD | 24.98 | 25.19 | 24.88 | 25.03 | 25.03 | +0.2 (+0.81%) | 4,305,600 |
18 Apr 2023 | USD | 24.8 | 25.25 | 24.73 | 24.83 | 24.83 | +0.03 (+0.12%) | 5,512,100 |