Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 36.93 | 38.99 | 36.75 | 38.31 | 38.31 | +1.51 (+4.10%) | 4,665,800 |
5 Jun 2023 | USD | 35.51 | 37.16 | 35.44 | 36.8 | 36.8 | +1.29 (+3.63%) | 4,308,400 |
2 Jun 2023 | USD | 36.21 | 36.49 | 34.87 | 35.51 | 35.51 | -0.34 (-0.95%) | 7,354,800 |
1 Jun 2023 | USD | 35.425 | 37.49 | 35.23 | 35.85 | 35.85 | +6.36 (+21.57%) | 24,921,302 |
31 May 2023 | USD | 30 | 30.21 | 29.1 | 29.49 | 29.49 | -0.71 (-2.35%) | 9,168,700 |
30 May 2023 | USD | 31.19 | 31.6 | 30.12 | 30.2 | 30.2 | -0.3 (-0.98%) | 4,026,600 |
26 May 2023 | USD | 30.25 | 31.01 | 29.77 | 30.5 | 30.5 | +0.34 (+1.13%) | 3,165,200 |
25 May 2023 | USD | 31.89 | 31.97 | 30.15 | 30.16 | 30.16 | -1.42 (-4.50%) | 3,001,500 |
24 May 2023 | USD | 32.02 | 32.315 | 30.18 | 31.58 | 31.58 | -0.46 (-1.44%) | 5,497,300 |
23 May 2023 | USD | 32.03 | 33.1 | 31.95 | 32.04 | 32.04 | -0.46 (-1.42%) | 3,016,200 |
22 May 2023 | USD | 31.64 | 32.57 | 31.64 | 32.5 | 32.5 | +0.86 (+2.72%) | 3,448,300 |
19 May 2023 | USD | 33.54 | 33.68 | 31.62 | 31.64 | 31.64 | -2.14 (-6.34%) | 4,717,400 |
18 May 2023 | USD | 33.84 | 34.23 | 33.37 | 33.78 | 33.78 | -0.23 (-0.68%) | 1,749,500 |
17 May 2023 | USD | 33.74 | 34.165 | 33.14 | 34.01 | 34.01 | +0.4 (+1.19%) | 2,036,000 |
16 May 2023 | USD | 34.13 | 34.415 | 33.37 | 33.61 | 33.61 | -1.04 (-3.00%) | 2,050,400 |
15 May 2023 | USD | 34.01 | 34.79 | 33.8 | 34.65 | 34.65 | +0.72 (+2.12%) | 3,043,100 |
12 May 2023 | USD | 35.46 | 35.808 | 33.73 | 33.93 | 33.93 | -1.13 (-3.22%) | 3,373,600 |
11 May 2023 | USD | 34.19 | 35.14 | 33.951 | 35.06 | 35.06 | +1.06 (+3.12%) | 3,423,700 |
10 May 2023 | USD | 33.42 | 34.35 | 33.365 | 34 | 34 | +0.99 (+3.00%) | 2,834,100 |
9 May 2023 | USD | 33.02 | 33.48 | 32.91 | 33.01 | 33.01 | -0.4 (-1.20%) | 2,081,000 |
8 May 2023 | USD | 33.27 | 33.63 | 32.54 | 33.41 | 33.41 | +0.29 (+0.88%) | 2,310,700 |
5 May 2023 | USD | 32.4 | 33.47 | 32.25 | 33.12 | 33.12 | +1.07 (+3.34%) | 6,784,500 |
4 May 2023 | USD | 32.15 | 32.21 | 31.07 | 32.05 | 32.05 | +0.01 (+0.03%) | 2,261,700 |
3 May 2023 | USD | 32.25 | 32.7 | 31.25 | 32.04 | 32.04 | +0.94 (+3.02%) | 4,302,300 |
2 May 2023 | USD | 31.19 | 31.415 | 30.34 | 31.1 | 31.1 | -0.35 (-1.11%) | 2,620,600 |
1 May 2023 | USD | 31.04 | 31.68 | 30.87 | 31.45 | 31.45 | +0.44 (+1.42%) | 2,480,000 |
28 Apr 2023 | USD | 31.02 | 31.955 | 30.73 | 31.01 | 31.01 | -0.46 (-1.46%) | 3,683,600 |
27 Apr 2023 | USD | 31.29 | 31.96 | 30.71 | 31.47 | 31.47 | +0.47 (+1.52%) | 3,312,500 |
26 Apr 2023 | USD | 31.53 | 31.9 | 30.83 | 31 | 31 | -0.25 (-0.80%) | 3,158,300 |
25 Apr 2023 | USD | 33.12 | 33.22 | 31.24 | 31.25 | 31.25 | -2.23 (-6.66%) | 3,085,500 |