Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | USD | 49.78 | 49.95 | 49.52 | 49.85 | 49.85 | -0.02 (-0.04%) | 110,800 |
24 May 2023 | USD | 50.3 | 50.3 | 49.745 | 49.87 | 49.87 | -0.48 (-0.95%) | 162,400 |
23 May 2023 | USD | 50.48 | 50.78 | 50.32 | 50.35 | 50.35 | -0.17 (-0.34%) | 132,500 |
22 May 2023 | USD | 50.6 | 50.74 | 50.37 | 50.52 | 50.52 | +0.04 (+0.08%) | 115,800 |
19 May 2023 | USD | 50.8 | 50.866 | 50.31 | 50.48 | 50.48 | -0.176 (-0.35%) | 98,900 |
18 May 2023 | USD | 50.1 | 50.7 | 50.04 | 50.656 | 50.656 | +0.516 (+1.03%) | 114,100 |
17 May 2023 | USD | 49.71 | 50.3 | 49.59 | 50.14 | 50.14 | +0.77 (+1.56%) | 159,500 |
16 May 2023 | USD | 49.92 | 49.92 | 49.37 | 49.37 | 49.37 | -0.67 (-1.34%) | 89,700 |
15 May 2023 | USD | 49.9 | 50.082 | 49.663 | 50.04 | 50.04 | +0.33 (+0.66%) | 132,800 |
12 May 2023 | USD | 49.97 | 50.007 | 49.391 | 49.71 | 49.71 | -0.04 (-0.08%) | 81,100 |
11 May 2023 | USD | 49.72 | 49.78 | 49.49 | 49.75 | 49.75 | -0.19 (-0.38%) | 79,600 |
10 May 2023 | USD | 50.58 | 50.58 | 49.47 | 49.94 | 49.94 | -0.18 (-0.36%) | 108,100 |
9 May 2023 | USD | 50.08 | 50.306 | 49.94 | 50.12 | 50.12 | -0.18 (-0.36%) | 61,300 |
8 May 2023 | USD | 50.64 | 50.665 | 50.2 | 50.3 | 50.3 | -0.05 (-0.10%) | 93,400 |
5 May 2023 | USD | 49.76 | 50.5 | 49.76 | 50.35 | 50.35 | +1.13 (+2.30%) | 166,100 |
4 May 2023 | USD | 49.82 | 49.82 | 49.055 | 49.22 | 49.22 | -0.75 (-1.50%) | 119,100 |
3 May 2023 | USD | 50.36 | 50.73 | 49.94 | 49.97 | 49.97 | -0.38 (-0.75%) | 823,200 |
2 May 2023 | USD | 51.23 | 51.23 | 49.88 | 50.35 | 50.35 | -0.88 (-1.72%) | 94,500 |
1 May 2023 | USD | 51.31 | 51.48 | 51.2 | 51.23 | 51.23 | +0.01 (+0.02%) | 87,700 |
28 Apr 2023 | USD | 50.67 | 51.24 | 50.571 | 51.22 | 51.22 | +0.52 (+1.03%) | 75,000 |
27 Apr 2023 | USD | 50.31 | 50.78 | 50.035 | 50.7 | 50.7 | +0.86 (+1.73%) | 146,100 |
26 Apr 2023 | USD | 50.45 | 50.45 | 49.7 | 49.84 | 49.84 | -0.56 (-1.11%) | 142,600 |
25 Apr 2023 | USD | 51.25 | 51.25 | 50.38 | 50.4 | 50.4 | -1.15 (-2.23%) | 71,200 |
24 Apr 2023 | USD | 51.4 | 51.576 | 51.33 | 51.55 | 51.55 | +0.18 (+0.35%) | 84,800 |
21 Apr 2023 | USD | 51.62 | 51.62 | 51.18 | 51.37 | 51.37 | -0.16 (-0.31%) | 60,100 |
20 Apr 2023 | USD | 51.47 | 51.71 | 51.3 | 51.53 | 51.53 | -0.189 (-0.37%) | 1,346,200 |
19 Apr 2023 | USD | 51.61 | 51.81 | 51.46 | 51.719 | 51.719 | -0.121 (-0.23%) | 110,700 |
18 Apr 2023 | USD | 51.97 | 51.97 | 51.615 | 51.84 | 51.84 | +0.11 (+0.21%) | 161,100 |
17 Apr 2023 | USD | 51.58 | 51.73 | 51.41 | 51.73 | 51.73 | -0.05 (-0.10%) | 45,400 |
14 Apr 2023 | USD | 51.956 | 52.1 | 51.438 | 51.78 | 51.78 | +0.12 (+0.23%) | 58,200 |