Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 41.8 | 42.47 | 41.35 | 42.4 | 42.4 | +0.86 (+2.07%) | 2,727,100 |
12 Jun 2023 | USD | 41.48 | 41.89 | 41.05 | 41.54 | 41.54 | +0.19 (+0.46%) | 3,296,600 |
9 Jun 2023 | USD | 42.69 | 42.84 | 41.17 | 41.35 | 41.35 | -1.18 (-2.77%) | 3,748,300 |
8 Jun 2023 | USD | 42.96 | 43.25 | 41.94 | 42.53 | 42.53 | -0.75 (-1.73%) | 2,814,900 |
7 Jun 2023 | USD | 42.54 | 44.21 | 42.47 | 43.28 | 43.28 | +0.89 (+2.10%) | 3,611,700 |
6 Jun 2023 | USD | 42.92 | 43.29 | 41.49 | 42.39 | 42.39 | -5.11 (-10.76%) | 9,585,600 |
5 Jun 2023 | USD | 47.74 | 48.08 | 46.44 | 47.5 | 47.5 | -0.63 (-1.31%) | 3,087,100 |
2 Jun 2023 | USD | 47.54 | 48.33 | 46.91 | 48.13 | 48.13 | +1.1 (+2.34%) | 2,178,400 |
1 Jun 2023 | USD | 46.91 | 47.43 | 46.38 | 47.03 | 47.03 | +0.29 (+0.62%) | 1,302,800 |
31 May 2023 | USD | 47.39 | 47.74 | 46.32 | 46.74 | 46.74 | -1.23 (-2.56%) | 2,153,200 |
30 May 2023 | USD | 48.6 | 49.56 | 47.83 | 47.97 | 47.97 | -0.02 (-0.04%) | 2,120,200 |
26 May 2023 | USD | 45.42 | 48.36 | 45.42 | 47.99 | 47.99 | +2.85 (+6.31%) | 2,542,800 |
25 May 2023 | USD | 44.77 | 45.32 | 44.47 | 45.14 | 45.14 | +0.83 (+1.87%) | 991,400 |
24 May 2023 | USD | 45.39 | 45.45 | 44.02 | 44.31 | 44.31 | -1.19 (-2.62%) | 1,629,000 |
23 May 2023 | USD | 45.32 | 45.77 | 45.22 | 45.5 | 45.5 | -0.08 (-0.18%) | 1,526,900 |
22 May 2023 | USD | 44.94 | 45.82 | 44.89 | 45.58 | 45.58 | +0.66 (+1.47%) | 1,360,000 |
19 May 2023 | USD | 44.97 | 45.38 | 44.61 | 44.92 | 44.92 | +0.26 (+0.58%) | 1,544,100 |
18 May 2023 | USD | 44.04 | 44.68 | 44 | 44.66 | 44.66 | +0.16 (+0.36%) | 1,218,100 |
17 May 2023 | USD | 43.55 | 44.71 | 43.45 | 44.5 | 44.5 | +1.1 (+2.53%) | 1,404,600 |
16 May 2023 | USD | 44.01 | 44.22 | 43.34 | 43.4 | 43.4 | -1.02 (-2.30%) | 1,348,900 |
15 May 2023 | USD | 43.5 | 44.57 | 43.46 | 44.42 | 44.42 | +1.01 (+2.33%) | 1,392,400 |
12 May 2023 | USD | 43.51 | 43.72 | 43.13 | 43.41 | 43.41 | +0.07 (+0.16%) | 1,210,000 |
11 May 2023 | USD | 43.47 | 43.49 | 42.83 | 43.34 | 43.34 | -0.28 (-0.64%) | 1,172,800 |
10 May 2023 | USD | 43.73 | 43.86 | 42.91 | 43.62 | 43.62 | +0.47 (+1.09%) | 1,659,500 |
9 May 2023 | USD | 43.23 | 43.46 | 42.64 | 43.15 | 43.15 | -0.69 (-1.57%) | 2,512,200 |
8 May 2023 | USD | 44.29 | 44.39 | 43.68 | 43.84 | 43.84 | -0.24 (-0.54%) | 1,660,200 |
5 May 2023 | USD | 44.27 | 44.56 | 43.68 | 44.08 | 44.08 | +0.26 (+0.59%) | 1,489,600 |
4 May 2023 | USD | 44.09 | 44.38 | 43.58 | 43.82 | 43.82 | -0.5 (-1.13%) | 1,196,000 |
3 May 2023 | USD | 44.8 | 45.01 | 44.17 | 44.32 | 44.32 | -0.38 (-0.85%) | 1,367,900 |
2 May 2023 | USD | 45.39 | 45.7 | 44.37 | 44.7 | 44.7 | -1.49 (-3.23%) | 1,467,000 |