Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 28.5 | 28.71 | 28.38 | 28.56 | 28.56 | -0.19 (-0.66%) | 6,014,800 |
26 May 2023 | USD | 29.15 | 29.23 | 28.63 | 28.75 | 28.75 | -0.33 (-1.13%) | 5,959,700 |
25 May 2023 | USD | 28.98 | 29.13 | 28.63 | 29.08 | 29.08 | -0.19 (-0.65%) | 8,775,600 |
24 May 2023 | USD | 29.43 | 29.45 | 28.99 | 29.27 | 29.27 | -0.11 (-0.37%) | 5,658,900 |
23 May 2023 | USD | 29.21 | 29.6 | 29.16 | 29.38 | 29.38 | +0.15 (+0.51%) | 5,559,400 |
22 May 2023 | USD | 29.19 | 29.46 | 28.97 | 29.23 | 29.23 | -0.01 (-0.03%) | 5,575,800 |
19 May 2023 | USD | 29.34 | 29.49 | 29.1 | 29.24 | 29.24 | +0.03 (+0.10%) | 5,157,200 |
18 May 2023 | USD | 28.75 | 29.25 | 28.67 | 29.21 | 29.21 | +0.26 (+0.90%) | 6,379,400 |
17 May 2023 | USD | 28.97 | 29.1 | 28.69 | 28.95 | 28.95 | +0.3 (+1.05%) | 6,372,800 |
16 May 2023 | USD | 29.1 | 29.27 | 28.53 | 28.65 | 28.65 | -0.45 (-1.55%) | 9,360,000 |
15 May 2023 | USD | 29.37 | 29.38 | 28.68 | 29.1 | 29.1 | -0.18 (-0.61%) | 9,341,000 |
12 May 2023 | USD | 29.24 | 29.39 | 29.06 | 29.28 | 29.28 | +0.28 (+0.97%) | 4,245,000 |
11 May 2023 | USD | 28.89 | 29.16 | 28.76 | 29 | 29 | -0.16 (-0.55%) | 4,746,300 |
10 May 2023 | USD | 29.76 | 29.76 | 28.87 | 29.16 | 29.16 | -0.29 (-0.98%) | 6,260,900 |
9 May 2023 | USD | 29.3 | 29.67 | 29.22 | 29.45 | 29.45 | -0.11 (-0.37%) | 5,122,700 |
8 May 2023 | USD | 30.44 | 30.48 | 29.45 | 29.56 | 29.56 | -0.62 (-2.05%) | 5,642,200 |
5 May 2023 | USD | 29.62 | 30.4 | 29.43 | 30.18 | 30.18 | +1.08 (+3.71%) | 9,884,100 |
4 May 2023 | USD | 29.26 | 29.74 | 28.83 | 29.1 | 29.1 | +0.14 (+0.48%) | 10,485,800 |
3 May 2023 | USD | 29.03 | 29.5 | 28.95 | 28.96 | 28.96 | -0.34 (-1.16%) | 6,094,000 |
2 May 2023 | USD | 30.1 | 30.13 | 28.92 | 29.3 | 29.3 | -1.06 (-3.49%) | 7,298,500 |
1 May 2023 | USD | 30 | 30.51 | 30 | 30.36 | 30.36 | +0.1 (+0.33%) | 4,671,800 |
28 Apr 2023 | USD | 29.76 | 30.44 | 29.71 | 30.26 | 30.26 | +0.45 (+1.51%) | 5,428,300 |
27 Apr 2023 | USD | 29.41 | 29.88 | 29.32 | 29.81 | 29.81 | +0.37 (+1.26%) | 6,626,300 |
26 Apr 2023 | USD | 29.73 | 29.96 | 29.23 | 29.44 | 29.44 | -0.49 (-1.64%) | 5,513,600 |
25 Apr 2023 | USD | 30.19 | 30.22 | 29.87 | 29.93 | 29.93 | -0.4 (-1.32%) | 4,029,300 |
24 Apr 2023 | USD | 29.93 | 30.43 | 29.76 | 30.33 | 30.33 | +0.4 (+1.34%) | 4,571,300 |
21 Apr 2023 | USD | 29.85 | 29.98 | 29.59 | 29.93 | 29.93 | +0.1 (+0.34%) | 3,903,300 |
20 Apr 2023 | USD | 29.82 | 29.83 | 29.53 | 29.83 | 29.83 | -0.25 (-0.83%) | 5,165,300 |
19 Apr 2023 | USD | 29.93 | 30.09 | 29.87 | 30.08 | 30.08 | -0.08 (-0.27%) | 3,800,400 |
18 Apr 2023 | USD | 30.2 | 30.39 | 30.05 | 30.16 | 30.16 | -0.16 (-0.53%) | 4,022,400 |