Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | USD | 44.59 | 44.91 | 44.26 | 44.91 | 44.91 | +0.89 (+2.02%) | 12,800 |
25 May 2023 | USD | 44.79 | 44.79 | 43.98 | 44.02 | 44.02 | -0.55 (-1.23%) | 26,300 |
24 May 2023 | USD | 44.6 | 44.73 | 44.41 | 44.57 | 44.57 | -0.49 (-1.09%) | 13,900 |
23 May 2023 | USD | 44.99 | 45.06 | 44.81 | 45.06 | 45.06 | -0.37 (-0.81%) | 20,700 |
22 May 2023 | USD | 45.49 | 45.54 | 45.24 | 45.43 | 45.43 | +0.34 (+0.75%) | 35,300 |
19 May 2023 | USD | 45.27 | 45.27 | 45.09 | 45.09 | 45.09 | +0.05 (+0.11%) | 6,900 |
18 May 2023 | USD | 44.78 | 45.04 | 44.78 | 45.04 | 45.04 | -0.27 (-0.60%) | 14,700 |
17 May 2023 | USD | 45.11 | 45.31 | 45.11 | 45.31 | 45.31 | +0.29 (+0.64%) | 10,000 |
16 May 2023 | USD | 45.39 | 45.39 | 44.93 | 45.02 | 45.02 | -1.01 (-2.19%) | 26,200 |
15 May 2023 | USD | 45.92 | 46.16 | 45.81 | 46.03 | 46.03 | +0.53 (+1.16%) | 18,900 |
12 May 2023 | USD | 45.67 | 45.91 | 45.5 | 45.5 | 45.5 | -0.12 (-0.26%) | 6,100 |
11 May 2023 | USD | 45.68 | 45.68 | 45.32 | 45.62 | 45.62 | -1.57 (-3.33%) | 10,100 |
10 May 2023 | USD | 48.01 | 48.01 | 47.09 | 47.19 | 47.19 | +0.19 (+0.40%) | 9,300 |
9 May 2023 | USD | 47.27 | 47.27 | 46.93 | 47 | 47 | -0.44 (-0.93%) | 30,600 |
8 May 2023 | USD | 48.15 | 48.15 | 47.21 | 47.44 | 47.44 | +0.45 (+0.96%) | 7,300 |
5 May 2023 | USD | 46.69 | 46.99 | 46.4 | 46.99 | 46.99 | +0.69 (+1.49%) | 6,300 |
4 May 2023 | USD | 46.25 | 46.4 | 46 | 46.3 | 46.3 | +0.66 (+1.45%) | 8,000 |
3 May 2023 | USD | 45.59 | 45.75 | 45.55 | 45.64 | 45.64 | +0.43 (+0.95%) | 7,000 |
2 May 2023 | USD | 45.43 | 45.43 | 44.96 | 45.21 | 45.21 | -0.13 (-0.29%) | 7,000 |
1 May 2023 | USD | 45.66 | 45.66 | 45.18 | 45.34 | 45.34 | -0.07 (-0.15%) | 10,000 |
28 Apr 2023 | USD | 44.98 | 45.42 | 44.98 | 45.41 | 45.41 | -0.27 (-0.59%) | 4,300 |
27 Apr 2023 | USD | 45.4 | 45.68 | 45.17 | 45.68 | 45.68 | +0.22 (+0.48%) | 10,000 |
26 Apr 2023 | USD | 45.69 | 45.69 | 45.38 | 45.46 | 45.46 | -0.07 (-0.15%) | 3,000 |
25 Apr 2023 | USD | 46.06 | 46.06 | 45.53 | 45.53 | 45.53 | -0.78 (-1.68%) | 9,500 |
24 Apr 2023 | USD | 46.37 | 46.37 | 46.07 | 46.31 | 46.31 | +0.19 (+0.41%) | 8,600 |
21 Apr 2023 | USD | 46.23 | 46.3 | 46.02 | 46.12 | 46.12 | -0.22 (-0.47%) | 9,300 |
20 Apr 2023 | USD | 46.95 | 46.95 | 46.28 | 46.34 | 46.34 | +0.2 (+0.43%) | 9,200 |
19 Apr 2023 | USD | 46.06 | 46.16 | 46.02 | 46.14 | 46.14 | -0.22 (-0.47%) | 16,500 |
18 Apr 2023 | USD | 46.42 | 46.42 | 45.91 | 46.36 | 46.36 | -0.73 (-1.55%) | 6,300 |
17 Apr 2023 | USD | 46.95 | 47.09 | 46.75 | 47.09 | 47.09 | -0.11 (-0.23%) | 9,300 |