Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 46.75 | 47.02 | 45.82 | 45.94 | 45.94 | -0.75 (-1.61%) | 495,100 |
28 Apr 2023 | USD | 46.01 | 46.91 | 45.81 | 46.69 | 46.69 | +0.28 (+0.60%) | 622,800 |
27 Apr 2023 | USD | 45.5 | 46.44 | 45.07 | 46.41 | 46.41 | +1.15 (+2.54%) | 539,800 |
26 Apr 2023 | USD | 46.3 | 46.43 | 45.05 | 45.26 | 45.26 | -1.02 (-2.20%) | 587,900 |
25 Apr 2023 | USD | 47.11 | 47.35 | 46.17 | 46.28 | 46.28 | -1.86 (-3.86%) | 594,300 |
24 Apr 2023 | USD | 47.26 | 48.17 | 47.26 | 48.14 | 48.14 | +0.69 (+1.45%) | 550,900 |
21 Apr 2023 | USD | 48.18 | 48.18 | 46.8 | 47.45 | 47.45 | -1 (-2.06%) | 666,500 |
20 Apr 2023 | USD | 47.72 | 49.05 | 47.57 | 48.45 | 48.45 | +0.32 (+0.66%) | 474,300 |
19 Apr 2023 | USD | 48.06 | 48.52 | 47.23 | 48.13 | 48.13 | -0.26 (-0.54%) | 857,200 |
18 Apr 2023 | USD | 48.06 | 48.51 | 47.93 | 48.39 | 48.39 | +0.55 (+1.15%) | 609,400 |
17 Apr 2023 | USD | 47.76 | 48 | 47.13 | 47.84 | 47.84 | +0.31 (+0.65%) | 455,300 |
14 Apr 2023 | USD | 47.86 | 48.05 | 47 | 47.53 | 47.53 | -0.15 (-0.31%) | 479,100 |
13 Apr 2023 | USD | 47.47 | 47.72 | 47.15 | 47.68 | 47.68 | +0.38 (+0.80%) | 704,800 |
12 Apr 2023 | USD | 48.02 | 48.2 | 47.19 | 47.3 | 47.3 | -0.51 (-1.07%) | 612,200 |
11 Apr 2023 | USD | 48.34 | 48.45 | 47.8 | 47.81 | 47.81 | +0.21 (+0.44%) | 561,200 |
10 Apr 2023 | USD | 46.86 | 48.25 | 46.86 | 47.6 | 47.6 | +0.88 (+1.88%) | 790,600 |
6 Apr 2023 | USD | 46.65 | 46.97 | 46.08 | 46.72 | 46.72 | +0.03 (+0.06%) | 661,600 |
5 Apr 2023 | USD | 46.79 | 47.41 | 45.92 | 46.69 | 46.69 | +0.58 (+1.26%) | 1,111,600 |
4 Apr 2023 | USD | 48.21 | 48.84 | 45.72 | 46.11 | 46.11 | -2.31 (-4.77%) | 976,800 |
3 Apr 2023 | USD | 48.85 | 49.39 | 47.62 | 48.42 | 48.42 | -0.48 (-0.98%) | 1,029,100 |
31 Mar 2023 | USD | 48.5 | 48.98 | 48.17 | 48.9 | 48.9 | +0.69 (+1.43%) | 1,370,700 |
30 Mar 2023 | USD | 48 | 48.69 | 47.59 | 48.21 | 48.21 | +0.68 (+1.43%) | 1,736,900 |
29 Mar 2023 | USD | 47.35 | 47.81 | 46.98 | 47.53 | 47.53 | +1 (+2.15%) | 796,600 |
28 Mar 2023 | USD | 46.52 | 47.21 | 46.46 | 46.53 | 46.53 | -0.22 (-0.47%) | 695,500 |
27 Mar 2023 | USD | 47.2 | 47.48 | 46.59 | 46.75 | 46.75 | +0.21 (+0.45%) | 1,117,600 |
24 Mar 2023 | USD | 45.29 | 46.72 | 44.79 | 46.54 | 46.54 | +0.63 (+1.37%) | 1,104,200 |
23 Mar 2023 | USD | 46.4 | 47.94 | 45.8 | 45.91 | 45.91 | +1.38 (+3.10%) | 1,713,500 |
22 Mar 2023 | USD | 45.85 | 46.15 | 44.52 | 44.53 | 44.53 | -1.54 (-3.34%) | 1,179,100 |
21 Mar 2023 | USD | 45.92 | 46.5 | 45.51 | 46.07 | 46.07 | +1.25 (+2.79%) | 1,158,800 |
20 Mar 2023 | USD | 44.86 | 45.14 | 44.3 | 44.82 | 44.82 | +0.77 (+1.75%) | 1,037,100 |