Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 109.66 | 116.03 | 109.48 | 115.96 | 115.96 | +6.3 (+5.75%) | 1,795,600 |
5 Jun 2023 | USD | 110.04 | 110.39 | 107.25 | 109.66 | 109.66 | -0.38 (-0.35%) | 1,046,900 |
2 Jun 2023 | USD | 107.83 | 110.58 | 105.25 | 110.04 | 110.04 | +4.88 (+4.64%) | 1,848,600 |
1 Jun 2023 | USD | 111.16 | 111.6 | 104.07 | 105.16 | 105.16 | -7.12 (-6.34%) | 2,094,700 |
31 May 2023 | USD | 112.94 | 113.3 | 110.11 | 112.28 | 112.28 | -2.05 (-1.79%) | 2,070,800 |
30 May 2023 | USD | 108.12 | 114.63 | 108 | 114.33 | 114.33 | +7.59 (+7.11%) | 2,157,400 |
26 May 2023 | USD | 104.2 | 108.41 | 103.36 | 106.74 | 106.74 | +2.42 (+2.32%) | 1,416,700 |
25 May 2023 | USD | 104.35 | 108.92 | 101.65 | 104.32 | 104.32 | +0.23 (+0.22%) | 2,955,100 |
24 May 2023 | USD | 105.95 | 106.44 | 102.71 | 104.09 | 104.09 | -2.05 (-1.93%) | 1,413,700 |
23 May 2023 | USD | 107.17 | 107.66 | 104.91 | 106.14 | 106.14 | -0.97 (-0.91%) | 1,551,900 |
22 May 2023 | USD | 109.21 | 110.21 | 106.5 | 107.11 | 107.11 | -1.89 (-1.73%) | 1,900,000 |
19 May 2023 | USD | 113.5 | 113.5 | 107.8 | 109 | 109 | -6.37 (-5.52%) | 3,238,500 |
18 May 2023 | USD | 116.38 | 118.74 | 114.76 | 115.37 | 115.37 | -1.3 (-1.11%) | 1,064,100 |
17 May 2023 | USD | 113.73 | 116.9 | 111.67 | 116.67 | 116.67 | +3.22 (+2.84%) | 1,235,600 |
16 May 2023 | USD | 117.35 | 117.35 | 113.4 | 113.45 | 113.45 | -4.94 (-4.17%) | 1,420,700 |
15 May 2023 | USD | 117.3 | 120.34 | 116.17 | 118.39 | 118.39 | +2.99 (+2.59%) | 1,093,200 |
12 May 2023 | USD | 117.3 | 118.61 | 113.9 | 115.4 | 115.4 | -1.4 (-1.20%) | 752,600 |
11 May 2023 | USD | 116.2 | 117.6 | 114.68 | 116.8 | 116.8 | +0.34 (+0.29%) | 883,100 |
10 May 2023 | USD | 118.68 | 119.04 | 114.37 | 116.46 | 116.46 | -0.45 (-0.38%) | 1,151,000 |
9 May 2023 | USD | 115.03 | 117.07 | 113.36 | 116.91 | 116.91 | +0.16 (+0.14%) | 1,312,300 |
8 May 2023 | USD | 115.11 | 117.08 | 113.53 | 116.75 | 116.75 | +2.27 (+1.98%) | 1,197,900 |
5 May 2023 | USD | 111.7 | 115.61 | 110.04 | 114.48 | 114.48 | +4.63 (+4.21%) | 1,534,700 |
4 May 2023 | USD | 119.08 | 119.61 | 109.4 | 109.85 | 109.85 | -10.28 (-8.56%) | 2,266,700 |
3 May 2023 | USD | 119.84 | 121.93 | 118.83 | 120.13 | 120.13 | -0.03 (-0.02%) | 1,526,700 |
2 May 2023 | USD | 120.67 | 120.74 | 116.5 | 120.16 | 120.16 | -0.82 (-0.68%) | 1,668,700 |
1 May 2023 | USD | 123.88 | 125.5 | 119.44 | 120.98 | 120.98 | -2.69 (-2.18%) | 1,744,900 |
28 Apr 2023 | USD | 123.01 | 124.8 | 118.53 | 123.67 | 123.67 | -0.65 (-0.52%) | 3,114,100 |
27 Apr 2023 | USD | 135.8 | 136.5 | 116.61 | 124.32 | 124.32 | -23.46 (-15.87%) | 10,529,500 |
26 Apr 2023 | USD | 145.35 | 150.28 | 143.83 | 147.78 | 147.78 | +2.45 (+1.69%) | 2,089,000 |
25 Apr 2023 | USD | 149.06 | 150.56 | 144.73 | 145.33 | 145.33 | -5.8 (-3.84%) | 1,457,300 |