Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 46.86 | 47.24 | 45.61 | 45.71 | 45.71 | -1.2 (-2.56%) | 179,700 |
26 May 2023 | USD | 47.01 | 47.66 | 46.58 | 46.91 | 46.91 | -0.16 (-0.34%) | 170,400 |
25 May 2023 | USD | 47.66 | 47.75 | 46.59 | 47.07 | 47.07 | -0.64 (-1.34%) | 201,700 |
24 May 2023 | USD | 47.95 | 48.22 | 47.35 | 47.71 | 47.71 | -0.42 (-0.87%) | 252,400 |
23 May 2023 | USD | 49.17 | 50.45 | 48 | 48.13 | 48.13 | -1.19 (-2.41%) | 329,300 |
22 May 2023 | USD | 48.24 | 49.56 | 48.24 | 49.32 | 49.32 | +1.03 (+2.13%) | 218,900 |
19 May 2023 | USD | 49.36 | 50.85 | 48.14 | 48.29 | 48.29 | -0.6 (-1.23%) | 305,800 |
18 May 2023 | USD | 48.38 | 49.41 | 47.81 | 48.89 | 48.89 | +0.27 (+0.56%) | 258,800 |
17 May 2023 | USD | 49.21 | 49.65 | 47.82 | 48.62 | 48.62 | -0.38 (-0.78%) | 229,100 |
16 May 2023 | USD | 47.52 | 49.23 | 46.95 | 49 | 49 | +1.05 (+2.19%) | 344,200 |
15 May 2023 | USD | 48.25 | 48.56 | 47.37 | 47.95 | 47.95 | -0.13 (-0.27%) | 305,700 |
12 May 2023 | USD | 48.16 | 48.19 | 47.18 | 48.08 | 48.08 | -0.08 (-0.17%) | 193,900 |
11 May 2023 | USD | 48.77 | 48.87 | 47.99 | 48.16 | 48.16 | -0.85 (-1.73%) | 200,700 |
10 May 2023 | USD | 48.65 | 49.61 | 47.89 | 49.01 | 49.01 | +1.09 (+2.27%) | 241,400 |
9 May 2023 | USD | 47.35 | 48.27 | 46.99 | 47.92 | 47.92 | +0.16 (+0.34%) | 194,000 |
8 May 2023 | USD | 48.22 | 48.24 | 45.48 | 47.76 | 47.76 | -0.58 (-1.20%) | 274,300 |
5 May 2023 | USD | 47.75 | 48.39 | 46.16 | 48.34 | 48.34 | +1.21 (+2.57%) | 401,800 |
4 May 2023 | USD | 47.98 | 48.54 | 47 | 47.13 | 47.13 | -1.2 (-2.48%) | 355,600 |
3 May 2023 | USD | 47.12 | 49.34 | 45.96 | 48.33 | 48.33 | +4.39 (+9.99%) | 782,700 |
2 May 2023 | USD | 44.68 | 44.72 | 43.09 | 43.94 | 43.94 | -1.18 (-2.62%) | 462,300 |
1 May 2023 | USD | 44.31 | 45.73 | 44.3 | 45.12 | 45.12 | +1.13 (+2.57%) | 536,900 |
28 Apr 2023 | USD | 42.5 | 44.06 | 42.38 | 43.99 | 43.99 | +1.46 (+3.43%) | 363,000 |
27 Apr 2023 | USD | 42.33 | 43.08 | 41.95 | 42.53 | 42.53 | +0.28 (+0.66%) | 335,700 |
26 Apr 2023 | USD | 41.54 | 42.34 | 41.35 | 42.25 | 42.25 | +0.46 (+1.10%) | 228,700 |
25 Apr 2023 | USD | 41.06 | 42.21 | 41.01 | 41.79 | 41.79 | +0.4 (+0.97%) | 203,400 |
24 Apr 2023 | USD | 42.09 | 42.15 | 41.28 | 41.39 | 41.39 | -0.56 (-1.33%) | 217,100 |
21 Apr 2023 | USD | 42.2 | 42.44 | 41.6 | 41.95 | 41.95 | +0.07 (+0.17%) | 192,100 |
20 Apr 2023 | USD | 41.93 | 42.62 | 41.4 | 41.88 | 41.88 | -0.18 (-0.43%) | 244,700 |
19 Apr 2023 | USD | 41.59 | 42.31 | 41.2 | 42.06 | 42.06 | +0.39 (+0.94%) | 287,700 |
18 Apr 2023 | USD | 42.99 | 42.99 | 41.38 | 41.67 | 41.67 | -1.07 (-2.50%) | 291,500 |