Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 43.47 | 43.72 | 41.86 | 42.59 | 42.59 | -0.3 (-0.70%) | 783,000 |
12 Jun 2023 | USD | 43.09 | 43.23 | 41.39 | 42.89 | 42.89 | +0.35 (+0.82%) | 789,400 |
9 Jun 2023 | USD | 43.4 | 44.25 | 41.74 | 42.54 | 42.54 | +1.41 (+3.43%) | 1,032,300 |
8 Jun 2023 | USD | 41.65 | 42.05 | 40.25 | 41.13 | 41.13 | -0.5 (-1.20%) | 801,400 |
7 Jun 2023 | USD | 42.87 | 43.98 | 41.41 | 41.63 | 41.63 | -0.9 (-2.12%) | 1,031,500 |
6 Jun 2023 | USD | 40.53 | 43.45 | 39.52 | 42.53 | 42.53 | +1.59 (+3.88%) | 1,277,200 |
5 Jun 2023 | USD | 41.36 | 42.53 | 40.39 | 40.94 | 40.94 | -0.42 (-1.02%) | 1,444,700 |
2 Jun 2023 | USD | 39.19 | 41.6 | 38.08 | 41.36 | 41.36 | +2.83 (+7.34%) | 2,121,500 |
1 Jun 2023 | USD | 34.02 | 38.99 | 33.73 | 38.53 | 38.53 | +5.51 (+16.69%) | 2,373,700 |
31 May 2023 | USD | 33.5 | 34.46 | 32.41 | 33.02 | 33.02 | -1.19 (-3.48%) | 724,200 |
30 May 2023 | USD | 33.81 | 34.9 | 32.98 | 34.21 | 34.21 | +1.45 (+4.43%) | 910,100 |
26 May 2023 | USD | 31.48 | 33.22 | 31.48 | 32.76 | 32.76 | +1.49 (+4.76%) | 795,200 |
25 May 2023 | USD | 32.26 | 32.55 | 30.86 | 31.27 | 31.27 | +0.99 (+3.27%) | 752,400 |
24 May 2023 | USD | 30.48 | 30.52 | 29.01 | 30.28 | 30.28 | -0.79 (-2.54%) | 842,200 |
23 May 2023 | USD | 32.04 | 33.3 | 30.85 | 31.07 | 31.07 | -1.1 (-3.42%) | 694,700 |
22 May 2023 | USD | 32.77 | 33.29 | 31.54 | 32.17 | 32.17 | -0.79 (-2.40%) | 778,200 |
19 May 2023 | USD | 31.97 | 33.27 | 31.3 | 32.96 | 32.96 | +1.07 (+3.36%) | 1,210,400 |
18 May 2023 | USD | 30.12 | 32 | 30 | 31.89 | 31.89 | +1.93 (+6.44%) | 1,405,800 |
17 May 2023 | USD | 29.46 | 30.08 | 28.29 | 29.96 | 29.96 | +0.94 (+3.24%) | 825,900 |
16 May 2023 | USD | 28.8 | 29.65 | 28.64 | 29.02 | 29.02 | -0.14 (-0.48%) | 473,200 |
15 May 2023 | USD | 27.83 | 29.26 | 27.62 | 29.16 | 29.16 | +1.49 (+5.38%) | 448,200 |
12 May 2023 | USD | 28.51 | 28.8 | 27.16 | 27.67 | 27.67 | -0.5 (-1.77%) | 587,900 |
11 May 2023 | USD | 28.01 | 28.34 | 27.35 | 28.17 | 28.17 | +0.02 (+0.07%) | 501,500 |
10 May 2023 | USD | 28.5 | 29.28 | 27.9 | 28.15 | 28.15 | +0.17 (+0.61%) | 626,600 |
9 May 2023 | USD | 27.05 | 28.37 | 26.91 | 27.98 | 27.98 | +1.32 (+4.95%) | 710,100 |
8 May 2023 | USD | 27.01 | 27.35 | 26.46 | 26.66 | 26.66 | -0.47 (-1.73%) | 526,500 |
5 May 2023 | USD | 26.06 | 27.98 | 26.06 | 27.13 | 27.13 | +1.54 (+6.02%) | 935,500 |
4 May 2023 | USD | 25.9 | 25.98 | 25 | 25.59 | 25.59 | -0.67 (-2.55%) | 607,100 |
3 May 2023 | USD | 25.11 | 27.12 | 24.92 | 26.26 | 26.26 | +1.26 (+5.04%) | 1,040,600 |
2 May 2023 | USD | 25.84 | 26.23 | 24.74 | 25 | 25 | -0.95 (-3.66%) | 914,400 |