Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 22.41 | 22.57 | 22.03 | 22.2 | 22.2 | -0.14 (-0.63%) | 2,086,000 |
6 Jun 2023 | USD | 22.38 | 22.46 | 22.01 | 22.34 | 22.34 | -0.04 (-0.18%) | 1,669,300 |
5 Jun 2023 | USD | 22.56 | 22.73 | 22.36 | 22.38 | 22.38 | -0.37 (-1.63%) | 2,286,100 |
2 Jun 2023 | USD | 22.7 | 22.91 | 22.56 | 22.75 | 22.75 | +0.12 (+0.53%) | 3,040,500 |
1 Jun 2023 | USD | 22.03 | 22.75 | 22.01 | 22.63 | 22.63 | +0.62 (+2.82%) | 3,168,100 |
31 May 2023 | USD | 21.97 | 22.1 | 21.8 | 22.01 | 22.01 | -0.22 (-0.99%) | 3,186,000 |
30 May 2023 | USD | 22.14 | 22.36 | 22.14 | 22.23 | 22.23 | +0.03 (+0.14%) | 2,905,600 |
26 May 2023 | USD | 22.27 | 22.41 | 22.08 | 22.2 | 22.2 | -0.02 (-0.09%) | 1,636,600 |
25 May 2023 | USD | 22.28 | 22.44 | 22 | 22.22 | 22.22 | -0.22 (-0.98%) | 2,394,800 |
24 May 2023 | USD | 22.33 | 22.5 | 22.13 | 22.44 | 22.44 | +0.08 (+0.36%) | 2,696,400 |
23 May 2023 | USD | 22.6 | 22.69 | 22.26 | 22.36 | 22.36 | -0.32 (-1.41%) | 3,565,900 |
22 May 2023 | USD | 23.42 | 23.43 | 22.65 | 22.68 | 22.68 | -0.72 (-3.08%) | 2,667,500 |
19 May 2023 | USD | 23.86 | 23.89 | 23.33 | 23.4 | 23.4 | -0.1 (-0.43%) | 2,612,000 |
18 May 2023 | USD | 23.32 | 23.61 | 23.26 | 23.5 | 23.5 | +0.08 (+0.34%) | 1,864,700 |
17 May 2023 | USD | 23.51 | 23.7 | 23.36 | 23.42 | 23.42 | -0.06 (-0.26%) | 3,493,500 |
16 May 2023 | USD | 23.77 | 23.8 | 23.47 | 23.48 | 23.48 | -0.35 (-1.47%) | 2,676,300 |
15 May 2023 | USD | 23.45 | 23.84 | 23.42 | 23.83 | 23.83 | +0.39 (+1.66%) | 3,129,500 |
12 May 2023 | USD | 23.28 | 23.49 | 23.15 | 23.44 | 23.44 | +0.22 (+0.95%) | 3,211,300 |
11 May 2023 | USD | 23.2 | 23.23 | 22.5 | 23.22 | 23.22 | +0.01 (+0.04%) | 4,212,600 |
10 May 2023 | USD | 23.19 | 23.9 | 22.43 | 23.21 | 23.21 | +0.24 (+1.04%) | 6,417,100 |
9 May 2023 | USD | 22.88 | 23.17 | 22.77 | 22.97 | 22.97 | +0.11 (+0.48%) | 5,039,200 |
8 May 2023 | USD | 22.68 | 22.9 | 22.5 | 22.86 | 22.86 | +0.23 (+1.02%) | 3,083,900 |
5 May 2023 | USD | 22.12 | 22.69 | 22.07 | 22.63 | 22.63 | +0.59 (+2.68%) | 2,418,400 |
4 May 2023 | USD | 21.9 | 22.32 | 21.9 | 22.04 | 22.04 | +0.15 (+0.69%) | 3,699,900 |
3 May 2023 | USD | 22.09 | 22.21 | 21.84 | 21.89 | 21.89 | -0.13 (-0.59%) | 1,829,300 |
2 May 2023 | USD | 22.2 | 22.2 | 21.56 | 22.02 | 22.02 | -0.16 (-0.72%) | 1,950,900 |
1 May 2023 | USD | 22.14 | 22.29 | 22.11 | 22.18 | 22.18 | +0.08 (+0.36%) | 2,204,500 |
28 Apr 2023 | USD | 21.95 | 22.1 | 21.87 | 22.1 | 22.1 | +0.06 (+0.27%) | 2,321,500 |
27 Apr 2023 | USD | 21.9 | 22.13 | 21.88 | 22.04 | 22.04 | +0.17 (+0.78%) | 2,012,400 |
26 Apr 2023 | USD | 22.18 | 22.3 | 21.87 | 21.87 | 21.87 | -0.33 (-1.49%) | 2,562,400 |