Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 24.04 | 24.68 | 23.91 | 24.38 | 24.38 | -0.11 (-0.45%) | 930,000 |
5 Jun 2023 | USD | 24.38 | 24.82 | 24.21 | 24.49 | 24.49 | -0.24 (-0.97%) | 1,108,800 |
2 Jun 2023 | USD | 24.85 | 25.05 | 24.26 | 24.73 | 24.73 | +0.22 (+0.90%) | 1,406,700 |
1 Jun 2023 | USD | 24.46 | 24.75 | 24.095 | 24.51 | 24.51 | -0.2 (-0.81%) | 818,200 |
31 May 2023 | USD | 24.5 | 25.1 | 24.41 | 24.71 | 24.71 | +0.06 (+0.24%) | 2,859,500 |
30 May 2023 | USD | 25.13 | 25.2 | 24.36 | 24.65 | 24.65 | -0.44 (-1.75%) | 771,400 |
26 May 2023 | USD | 24.84 | 25.47 | 24.7 | 25.09 | 25.09 | -0.05 (-0.20%) | 1,015,300 |
25 May 2023 | USD | 25.78 | 25.99 | 25.1 | 25.14 | 25.14 | -0.32 (-1.26%) | 1,081,900 |
24 May 2023 | USD | 25 | 25.56 | 24.71 | 25.46 | 25.46 | +0.11 (+0.43%) | 958,300 |
23 May 2023 | USD | 25.28 | 26.13 | 25.24 | 25.35 | 25.35 | -0.2 (-0.78%) | 812,200 |
22 May 2023 | USD | 25.04 | 25.86 | 24.875 | 25.55 | 25.55 | +0.32 (+1.27%) | 1,032,200 |
19 May 2023 | USD | 26.97 | 26.97 | 24.77 | 25.23 | 25.23 | -1.7 (-6.31%) | 1,476,100 |
18 May 2023 | USD | 26.37 | 27.73 | 26.205 | 26.93 | 26.93 | +0.85 (+3.26%) | 3,114,700 |
17 May 2023 | USD | 24.73 | 26.11 | 24.61 | 26.08 | 26.08 | +1.26 (+5.08%) | 1,550,900 |
16 May 2023 | USD | 24.83 | 25.16 | 24.6 | 24.82 | 24.82 | -0.22 (-0.88%) | 1,007,800 |
15 May 2023 | USD | 24.87 | 25.515 | 24.8 | 25.04 | 25.04 | +0.03 (+0.12%) | 756,600 |
12 May 2023 | USD | 25.65 | 25.828 | 24.68 | 25.01 | 25.01 | -0.43 (-1.69%) | 1,285,800 |
11 May 2023 | USD | 24.9 | 25.49 | 24.58 | 25.44 | 25.44 | +0.43 (+1.72%) | 979,000 |
10 May 2023 | USD | 24.22 | 25.12 | 24.024 | 25.01 | 25.01 | +1.14 (+4.78%) | 1,438,100 |
9 May 2023 | USD | 24.98 | 25.288 | 23.05 | 23.87 | 23.87 | -1.95 (-7.55%) | 3,906,400 |
8 May 2023 | USD | 25.19 | 26.52 | 25.176 | 25.82 | 25.82 | +0.79 (+3.16%) | 2,080,400 |
5 May 2023 | USD | 24.67 | 25.47 | 24.47 | 25.03 | 25.03 | +0.8 (+3.30%) | 1,803,700 |
4 May 2023 | USD | 24.02 | 24.5 | 23.75 | 24.23 | 24.23 | +0.1 (+0.41%) | 811,400 |
3 May 2023 | USD | 23.56 | 24.89 | 23.345 | 24.13 | 24.13 | +0.71 (+3.03%) | 1,304,000 |
2 May 2023 | USD | 24.11 | 24.11 | 23.41 | 23.42 | 23.42 | -0.85 (-3.50%) | 1,043,900 |
1 May 2023 | USD | 24.15 | 24.38 | 23.83 | 24.27 | 24.27 | +0.08 (+0.33%) | 1,014,600 |
28 Apr 2023 | USD | 24.62 | 24.83 | 24.01 | 24.19 | 24.19 | -0.57 (-2.30%) | 1,203,300 |
27 Apr 2023 | USD | 24.49 | 25.04 | 24.13 | 24.76 | 24.76 | +0.48 (+1.98%) | 560,200 |
26 Apr 2023 | USD | 24.49 | 25.005 | 24.16 | 24.28 | 24.28 | +0.03 (+0.12%) | 620,300 |
25 Apr 2023 | USD | 25.77 | 25.77 | 24.25 | 24.25 | 24.25 | -1.79 (-6.87%) | 1,214,600 |