Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | USD | 59.65 | 60.66 | 59.65 | 60.65 | 60.65 | -1.32 (-2.13%) | 111,700 |
27 Apr 2023 | USD | 60.98 | 62 | 60.6 | 61.97 | 61.97 | +3.16 (+5.37%) | 252,300 |
26 Apr 2023 | USD | 59.5 | 59.65 | 58.74 | 58.81 | 58.81 | +2.72 (+4.85%) | 120,000 |
25 Apr 2023 | USD | 56.73 | 56.95 | 56.09 | 56.09 | 56.09 | -2.18 (-3.74%) | 148,400 |
24 Apr 2023 | USD | 58.65 | 58.9 | 58.03 | 58.27 | 58.27 | +1.52 (+2.68%) | 150,400 |
21 Apr 2023 | USD | 56.18 | 56.78 | 55.66 | 56.75 | 56.75 | -0.7 (-1.22%) | 111,900 |
20 Apr 2023 | USD | 58.74 | 58.74 | 57.16 | 57.45 | 57.45 | -1.85 (-3.12%) | 189,700 |
19 Apr 2023 | USD | 58.49 | 59.5 | 58.38 | 59.3 | 59.3 | +0.82 (+1.40%) | 166,400 |
18 Apr 2023 | USD | 58.83 | 59.2 | 58.31 | 58.48 | 58.48 | -0.25 (-0.43%) | 194,300 |
17 Apr 2023 | USD | 58.83 | 58.95 | 58.39 | 58.73 | 58.73 | +1.63 (+2.85%) | 154,900 |
14 Apr 2023 | USD | 57.21 | 57.6 | 56.85 | 57.1 | 57.1 | +0.33 (+0.58%) | 65,900 |
13 Apr 2023 | USD | 56.57 | 56.93 | 56.35 | 56.77 | 56.77 | +1.17 (+2.10%) | 56,800 |
12 Apr 2023 | USD | 57 | 57 | 55.51 | 55.6 | 55.6 | -2.22 (-3.84%) | 133,100 |
11 Apr 2023 | USD | 57.89 | 58.39 | 57.72 | 57.82 | 57.82 | -0.15 (-0.26%) | 98,900 |
10 Apr 2023 | USD | 58 | 58.56 | 57.55 | 57.97 | 57.97 | -0.24 (-0.41%) | 120,900 |
6 Apr 2023 | USD | 57.57 | 58.32 | 57.31 | 58.21 | 58.21 | +0.98 (+1.71%) | 69,600 |
5 Apr 2023 | USD | 58.38 | 58.38 | 56.91 | 57.23 | 57.23 | -1.1 (-1.89%) | 158,700 |
4 Apr 2023 | USD | 58.2 | 58.38 | 57.82 | 58.33 | 58.33 | -0.65 (-1.10%) | 127,300 |
3 Apr 2023 | USD | 59.45 | 59.6 | 58.69 | 58.98 | 58.98 | +0.14 (+0.24%) | 207,900 |
31 Mar 2023 | USD | 58.75 | 59 | 58.59 | 58.84 | 58.84 | +0.41 (+0.70%) | 165,500 |
30 Mar 2023 | USD | 57.85 | 58.48 | 57.55 | 58.43 | 58.43 | +2.12 (+3.76%) | 229,200 |
29 Mar 2023 | USD | 55.84 | 56.38 | 55.66 | 56.31 | 56.31 | +1.08 (+1.96%) | 327,800 |
28 Mar 2023 | USD | 54.65 | 55.24 | 54.6 | 55.23 | 55.23 | +2.31 (+4.37%) | 197,100 |
27 Mar 2023 | USD | 53.3 | 53.3 | 52.71 | 52.92 | 52.92 | -0.61 (-1.14%) | 84,800 |
24 Mar 2023 | USD | 53.15 | 53.55 | 53.13 | 53.53 | 53.53 | +0.15 (+0.28%) | 116,400 |
23 Mar 2023 | USD | 53.38 | 54.07 | 52.99 | 53.38 | 53.38 | +1.16 (+2.22%) | 145,100 |
22 Mar 2023 | USD | 52.31 | 52.94 | 52.22 | 52.22 | 52.22 | +0.52 (+1.01%) | 139,100 |
21 Mar 2023 | USD | 51.49 | 51.98 | 51 | 51.7 | 51.7 | +0.39 (+0.76%) | 287,700 |
20 Mar 2023 | USD | 50.88 | 51.51 | 50.7 | 51.31 | 51.31 | -0.19 (-0.37%) | 153,800 |
17 Mar 2023 | USD | 52.08 | 52.3 | 51.18 | 51.5 | 51.5 | -0.15 (-0.29%) | 125,400 |