Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 49.75 | 50.76 | 49.29 | 50.4 | 50.4 | +0.96 (+1.94%) | 188,500 |
12 Jun 2023 | USD | 49.72 | 50.47 | 49.06 | 49.44 | 49.44 | -0.33 (-0.66%) | 280,100 |
9 Jun 2023 | USD | 50.11 | 50.25 | 49.38 | 49.77 | 49.77 | -0.25 (-0.50%) | 225,100 |
8 Jun 2023 | USD | 50.54 | 50.62 | 49.43 | 50.02 | 50.02 | -0.74 (-1.46%) | 128,000 |
7 Jun 2023 | USD | 49.58 | 51.45 | 49.14 | 50.76 | 50.76 | +1.56 (+3.17%) | 223,500 |
6 Jun 2023 | USD | 47.05 | 49.68 | 47.02 | 49.2 | 49.2 | +2.15 (+4.57%) | 168,500 |
5 Jun 2023 | USD | 48.35 | 48.35 | 46.83 | 47.05 | 47.05 | -1.55 (-3.19%) | 177,600 |
2 Jun 2023 | USD | 46.1 | 48.72 | 45.97 | 48.6 | 48.6 | +3.12 (+6.86%) | 200,900 |
1 Jun 2023 | USD | 44.22 | 46.09 | 43.99 | 45.48 | 45.48 | +1.54 (+3.50%) | 167,400 |
31 May 2023 | USD | 45.56 | 45.56 | 43.65 | 43.94 | 43.94 | -1.97 (-4.29%) | 189,700 |
30 May 2023 | USD | 46.66 | 46.66 | 45.05 | 45.91 | 45.91 | -0.5 (-1.08%) | 139,000 |
26 May 2023 | USD | 45.51 | 46.59 | 45.2 | 46.41 | 46.41 | +0.72 (+1.58%) | 89,800 |
25 May 2023 | USD | 45.35 | 46.03 | 44.93 | 45.69 | 45.69 | +0.12 (+0.26%) | 91,400 |
24 May 2023 | USD | 46.26 | 46.54 | 45.23 | 45.57 | 45.57 | -1.08 (-2.32%) | 133,400 |
23 May 2023 | USD | 46.28 | 47.64 | 46.23 | 46.65 | 46.65 | +0.45 (+0.97%) | 213,300 |
22 May 2023 | USD | 46.21 | 46.76 | 45.64 | 46.2 | 46.2 | +0.3 (+0.65%) | 296,800 |
19 May 2023 | USD | 46.72 | 46.91 | 45.07 | 45.9 | 45.9 | -0.22 (-0.48%) | 167,800 |
18 May 2023 | USD | 47.24 | 47.53 | 45.9 | 46.12 | 46.12 | -1.19 (-2.52%) | 177,700 |
17 May 2023 | USD | 45.8 | 47.57 | 45.8 | 47.31 | 47.31 | +2.14 (+4.74%) | 224,400 |
16 May 2023 | USD | 44.49 | 45.71 | 44.4 | 45.17 | 45.17 | +0.71 (+1.60%) | 220,600 |
15 May 2023 | USD | 43.68 | 44.76 | 43.68 | 44.46 | 44.46 | +0.88 (+2.02%) | 160,800 |
12 May 2023 | USD | 43.68 | 44.06 | 43.02 | 43.58 | 43.58 | +0.05 (+0.11%) | 143,400 |
11 May 2023 | USD | 43.07 | 44.01 | 43.07 | 43.53 | 43.53 | -0.22 (-0.50%) | 115,600 |
10 May 2023 | USD | 44.23 | 44.23 | 43.48 | 43.75 | 43.75 | +0.37 (+0.85%) | 162,300 |
9 May 2023 | USD | 43.12 | 43.87 | 43.07 | 43.38 | 43.38 | +0.04 (+0.09%) | 168,800 |
8 May 2023 | USD | 44.9 | 45 | 43.32 | 43.34 | 43.34 | -1.32 (-2.96%) | 231,500 |
5 May 2023 | USD | 44.11 | 44.97 | 43.48 | 44.66 | 44.66 | +1.8 (+4.20%) | 270,400 |
4 May 2023 | USD | 42 | 43.12 | 41.34 | 42.86 | 42.86 | -0.03 (-0.07%) | 562,800 |
3 May 2023 | USD | 42.53 | 44.25 | 42.53 | 42.89 | 42.89 | +0.41 (+0.97%) | 256,600 |
2 May 2023 | USD | 44.08 | 44.41 | 41.61 | 42.48 | 42.48 | -1.86 (-4.19%) | 441,300 |