Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 36.72 | 37.99 | 36.69 | 37.87 | 37.87 | +1.04 (+2.82%) | 1,049,400 |
12 Jun 2023 | USD | 35.95 | 36.93 | 35.92 | 36.83 | 36.83 | +0.74 (+2.05%) | 1,316,700 |
9 Jun 2023 | USD | 35.73 | 36.45 | 35.72 | 36.09 | 36.09 | +0.27 (+0.75%) | 700,300 |
8 Jun 2023 | USD | 35.2 | 35.88 | 34.97 | 35.82 | 35.82 | +0.51 (+1.44%) | 607,700 |
7 Jun 2023 | USD | 34.99 | 35.6 | 34.97 | 35.31 | 35.31 | +0.57 (+1.64%) | 1,857,400 |
6 Jun 2023 | USD | 34.11 | 35.03 | 34.08 | 34.74 | 34.74 | +0.48 (+1.40%) | 805,000 |
5 Jun 2023 | USD | 35 | 35.14 | 33.82 | 34.26 | 34.26 | +1.1 (+3.32%) | 1,380,800 |
2 Jun 2023 | USD | 32.62 | 33.53 | 32.62 | 33.16 | 33.16 | +1 (+3.11%) | 436,600 |
1 Jun 2023 | USD | 32.11 | 32.38 | 31.54 | 32.16 | 32.16 | +0.16 (+0.50%) | 392,600 |
31 May 2023 | USD | 32.89 | 33 | 31.75 | 32 | 32 | -0.99 (-3.00%) | 377,200 |
30 May 2023 | USD | 32.96 | 33.3 | 32.45 | 32.99 | 32.99 | +0.19 (+0.58%) | 283,400 |
26 May 2023 | USD | 32.72 | 33.13 | 32.68 | 32.8 | 32.8 | +0.22 (+0.68%) | 285,000 |
25 May 2023 | USD | 32.86 | 33.01 | 32.41 | 32.58 | 32.58 | -0.29 (-0.88%) | 220,300 |
24 May 2023 | USD | 33.07 | 33.3 | 32.55 | 32.87 | 32.87 | -0.45 (-1.35%) | 360,900 |
23 May 2023 | USD | 33.37 | 33.85 | 33.2 | 33.32 | 33.32 | -0.06 (-0.18%) | 562,800 |
22 May 2023 | USD | 32.79 | 33.51 | 32.51 | 33.38 | 33.38 | +0.59 (+1.80%) | 367,800 |
19 May 2023 | USD | 33.16 | 33.16 | 32.43 | 32.79 | 32.79 | -0.11 (-0.33%) | 384,900 |
18 May 2023 | USD | 32.27 | 33.03 | 32.13 | 32.9 | 32.9 | +0.53 (+1.64%) | 306,700 |
17 May 2023 | USD | 31.66 | 32.44 | 31.41 | 32.37 | 32.37 | +0.87 (+2.76%) | 374,200 |
16 May 2023 | USD | 32.05 | 32.11 | 31.47 | 31.5 | 31.5 | -1.21 (-3.70%) | 326,000 |
15 May 2023 | USD | 32.23 | 32.85 | 32.06 | 32.71 | 32.71 | +0.65 (+2.03%) | 387,400 |
12 May 2023 | USD | 32.43 | 32.64 | 31.81 | 32.06 | 32.06 | -0.41 (-1.26%) | 236,200 |
11 May 2023 | USD | 32.5 | 32.62 | 31.99 | 32.47 | 32.47 | -0.17 (-0.52%) | 384,500 |
10 May 2023 | USD | 33 | 33.36 | 32.18 | 32.64 | 32.64 | -0.01 (-0.03%) | 446,400 |
9 May 2023 | USD | 32.3 | 32.83 | 32.15 | 32.65 | 32.65 | +0.05 (+0.15%) | 285,100 |
8 May 2023 | USD | 32.95 | 32.95 | 32.43 | 32.6 | 32.6 | -0.09 (-0.28%) | 300,500 |
5 May 2023 | USD | 32.46 | 33.03 | 32.25 | 32.69 | 32.69 | +0.9 (+2.83%) | 477,700 |
4 May 2023 | USD | 32.49 | 32.51 | 31.28 | 31.79 | 31.79 | -1.15 (-3.49%) | 708,600 |
3 May 2023 | USD | 33.85 | 34.53 | 32.64 | 32.94 | 32.94 | -0.46 (-1.38%) | 838,400 |
2 May 2023 | USD | 34.4 | 34.4 | 32.96 | 33.4 | 33.4 | -1.16 (-3.36%) | 741,300 |