Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 22.33 | 22.95 | 22.33 | 22.43 | 22.43 | +0.34 (+1.54%) | 2,708,900 |
6 Jun 2023 | USD | 21.74 | 22.46 | 21.74 | 22.09 | 22.09 | +0.19 (+0.87%) | 1,308,800 |
5 Jun 2023 | USD | 22.37 | 22.53 | 21.76 | 21.9 | 21.9 | -0.71 (-3.14%) | 1,303,300 |
2 Jun 2023 | USD | 22.51 | 22.67 | 21.92 | 22.61 | 22.61 | +0.38 (+1.71%) | 965,100 |
1 Jun 2023 | USD | 21.74 | 22.5 | 21.41 | 22.23 | 22.23 | +0.49 (+2.25%) | 1,393,900 |
31 May 2023 | USD | 21.73 | 21.99 | 21.44 | 21.74 | 21.74 | -0.5 (-2.25%) | 2,469,200 |
30 May 2023 | USD | 22.75 | 22.96 | 22.04 | 22.24 | 22.24 | -0.17 (-0.76%) | 1,093,900 |
26 May 2023 | USD | 21.29 | 22.65 | 21.25 | 22.41 | 22.41 | +1.26 (+5.96%) | 1,079,800 |
25 May 2023 | USD | 21.05 | 21.48 | 20.58 | 21.15 | 21.15 | +0.37 (+1.78%) | 1,008,700 |
24 May 2023 | USD | 20.89 | 21.04 | 20.42 | 20.78 | 20.78 | -0.67 (-3.12%) | 1,443,600 |
23 May 2023 | USD | 21.7 | 22.12 | 21.43 | 21.45 | 21.45 | -0.26 (-1.20%) | 1,196,800 |
22 May 2023 | USD | 20.9 | 21.79 | 20.88 | 21.71 | 21.71 | +0.5 (+2.36%) | 1,215,700 |
19 May 2023 | USD | 21.63 | 21.74 | 21.08 | 21.21 | 21.21 | -0.26 (-1.21%) | 1,660,700 |
18 May 2023 | USD | 20.69 | 21.51 | 20.59 | 21.47 | 21.47 | +0.88 (+4.27%) | 2,554,100 |
17 May 2023 | USD | 19.49 | 20.66 | 19.44 | 20.59 | 20.59 | +1.3 (+6.74%) | 1,964,600 |
16 May 2023 | USD | 18.92 | 19.66 | 18.76 | 19.29 | 19.29 | +0.17 (+0.89%) | 866,400 |
15 May 2023 | USD | 18.59 | 19.15 | 18.17 | 19.12 | 19.12 | +0.66 (+3.58%) | 787,200 |
12 May 2023 | USD | 18.79 | 18.87 | 18.21 | 18.46 | 18.46 | -0.25 (-1.34%) | 627,200 |
11 May 2023 | USD | 18.5 | 18.74 | 18.2 | 18.71 | 18.71 | +0.07 (+0.38%) | 856,600 |
10 May 2023 | USD | 19.09 | 19.09 | 18.6 | 18.64 | 18.64 | -0.17 (-0.90%) | 1,076,900 |
9 May 2023 | USD | 18.49 | 18.91 | 18.29 | 18.81 | 18.81 | +0.04 (+0.21%) | 1,030,400 |
8 May 2023 | USD | 18.68 | 19.04 | 18.35 | 18.77 | 18.77 | +0.09 (+0.48%) | 1,259,700 |
5 May 2023 | USD | 18.24 | 18.73 | 18.14 | 18.68 | 18.68 | +0.59 (+3.26%) | 901,300 |
4 May 2023 | USD | 18.5 | 18.55 | 17.82 | 18.09 | 18.09 | -0.49 (-2.64%) | 1,321,100 |
3 May 2023 | USD | 18.63 | 19.08 | 18.56 | 18.58 | 18.58 | -0.06 (-0.32%) | 1,010,600 |
2 May 2023 | USD | 19.17 | 19.17 | 18.48 | 18.64 | 18.64 | -0.61 (-3.17%) | 1,455,400 |
1 May 2023 | USD | 19.44 | 19.53 | 19.11 | 19.25 | 19.25 | -0.24 (-1.23%) | 1,488,400 |
28 Apr 2023 | USD | 19.96 | 19.98 | 19.32 | 19.49 | 19.49 | -0.34 (-1.71%) | 1,344,500 |
27 Apr 2023 | USD | 20.38 | 20.38 | 19.73 | 19.83 | 19.83 | -0.58 (-2.84%) | 1,171,900 |
26 Apr 2023 | USD | 20.83 | 20.83 | 20.21 | 20.41 | 20.41 | -0.2 (-0.97%) | 1,062,200 |