Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 26.85 | 27.03 | 26.23 | 26.7 | 26.7 | -0.07 (-0.26%) | 532,800 |
26 May 2023 | USD | 26.51 | 26.82 | 26.02 | 26.77 | 26.77 | +0.31 (+1.17%) | 486,400 |
25 May 2023 | USD | 26.59 | 26.81 | 26.17 | 26.46 | 26.46 | -0.33 (-1.23%) | 433,700 |
24 May 2023 | USD | 27.18 | 27.39 | 26.66 | 26.79 | 26.79 | -0.61 (-2.23%) | 467,800 |
23 May 2023 | USD | 27.44 | 28.44 | 27.36 | 27.4 | 27.4 | +0.02 (+0.07%) | 557,100 |
22 May 2023 | USD | 26.68 | 27.51 | 26.47 | 27.38 | 27.38 | +0.97 (+3.67%) | 494,000 |
19 May 2023 | USD | 26.88 | 26.99 | 25.6 | 26.41 | 26.41 | -0.18 (-0.68%) | 730,200 |
18 May 2023 | USD | 26.81 | 27.22 | 26.35 | 26.59 | 26.59 | -0.5 (-1.85%) | 544,800 |
17 May 2023 | USD | 26 | 27.25 | 26 | 27.09 | 27.09 | +1.51 (+5.90%) | 778,800 |
16 May 2023 | USD | 25.93 | 26.05 | 25.43 | 25.58 | 25.58 | -0.28 (-1.08%) | 671,400 |
15 May 2023 | USD | 25.52 | 25.92 | 25.22 | 25.86 | 25.86 | +0.56 (+2.21%) | 817,300 |
12 May 2023 | USD | 25.37 | 25.37 | 24.62 | 25.3 | 25.3 | +0.19 (+0.76%) | 767,800 |
11 May 2023 | USD | 25.21 | 25.43 | 24.73 | 25.11 | 25.11 | -0.39 (-1.53%) | 691,900 |
10 May 2023 | USD | 25.94 | 26.1 | 24.75 | 25.5 | 25.5 | +0.11 (+0.43%) | 739,400 |
9 May 2023 | USD | 25.5 | 25.78 | 25 | 25.39 | 25.39 | -0.21 (-0.82%) | 885,700 |
8 May 2023 | USD | 26.72 | 26.72 | 25.55 | 25.6 | 25.6 | -0.65 (-2.48%) | 606,700 |
5 May 2023 | USD | 25.88 | 26.38 | 25.32 | 26.25 | 26.25 | +1.06 (+4.21%) | 705,300 |
4 May 2023 | USD | 25 | 25.54 | 23.9 | 25.19 | 25.19 | -0.48 (-1.87%) | 1,100,900 |
3 May 2023 | USD | 25.8 | 26.84 | 25.57 | 25.67 | 25.67 | +0.01 (+0.04%) | 946,000 |
2 May 2023 | USD | 27.37 | 27.39 | 25.18 | 25.66 | 25.66 | -1.91 (-6.93%) | 994,200 |
1 May 2023 | USD | 27.97 | 28.49 | 27.5 | 27.57 | 27.57 | -0.47 (-1.68%) | 439,800 |
28 Apr 2023 | USD | 27.6 | 28.15 | 27.56 | 28.04 | 28.04 | +0.47 (+1.70%) | 513,700 |
27 Apr 2023 | USD | 27.87 | 27.93 | 27.4 | 27.57 | 27.57 | -0.12 (-0.43%) | 607,800 |
26 Apr 2023 | USD | 27.59 | 28.16 | 27.29 | 27.69 | 27.69 | +0.06 (+0.22%) | 616,200 |
25 Apr 2023 | USD | 28.25 | 28.42 | 27.5 | 27.63 | 27.63 | -1.12 (-3.90%) | 667,700 |
24 Apr 2023 | USD | 28.55 | 29.28 | 28.47 | 28.75 | 28.75 | -0.03 (-0.10%) | 556,200 |
21 Apr 2023 | USD | 28.93 | 28.93 | 28.43 | 28.78 | 28.78 | -0.22 (-0.76%) | 737,700 |
20 Apr 2023 | USD | 29.2 | 29.32 | 28.53 | 29 | 29 | -0.4 (-1.36%) | 855,900 |
19 Apr 2023 | USD | 29.24 | 29.57 | 28.64 | 29.4 | 29.4 | +0.03 (+0.10%) | 982,600 |
18 Apr 2023 | USD | 29.47 | 29.49 | 28.52 | 29.37 | 29.37 | -0.05 (-0.17%) | 1,148,500 |