Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 31.94 | 32.62 | 31.81 | 32.58 | 32.58 | +0.64 (+2.00%) | 12,490,200 |
6 Jun 2023 | USD | 32.05 | 32.08 | 31.79 | 31.94 | 31.94 | -0.19 (-0.59%) | 10,984,700 |
5 Jun 2023 | USD | 31.97 | 32.2 | 31.93 | 32.13 | 32.13 | +0.21 (+0.66%) | 10,404,200 |
2 Jun 2023 | USD | 31.61 | 32.19 | 31.53 | 31.92 | 31.92 | +0.54 (+1.72%) | 10,738,100 |
1 Jun 2023 | USD | 31.14 | 31.44 | 31.05 | 31.38 | 31.38 | +0.71 (+2.31%) | 17,447,400 |
31 May 2023 | USD | 30.96 | 30.96 | 30.42 | 30.67 | 30.67 | -0.3 (-0.97%) | 14,024,700 |
30 May 2023 | USD | 30.72 | 31.12 | 30.4 | 30.97 | 30.97 | +0.16 (+0.52%) | 9,079,400 |
26 May 2023 | USD | 30.92 | 31 | 30.63 | 30.81 | 30.81 | -0.11 (-0.36%) | 12,295,600 |
25 May 2023 | USD | 30.7 | 31.07 | 30.55 | 30.92 | 30.92 | +0.03 (+0.10%) | 11,791,100 |
24 May 2023 | USD | 31.48 | 31.5 | 30.64 | 30.89 | 30.89 | -0.72 (-2.28%) | 15,527,400 |
23 May 2023 | USD | 31.69 | 31.98 | 31.48 | 31.61 | 31.61 | -0.29 (-0.91%) | 11,195,500 |
22 May 2023 | USD | 32.99 | 33.07 | 31.53 | 31.9 | 31.9 | -0.41 (-1.27%) | 14,019,800 |
19 May 2023 | USD | 32.56 | 32.68 | 32 | 32.31 | 32.31 | -0.08 (-0.25%) | 9,766,100 |
18 May 2023 | USD | 31.85 | 32.42 | 31.56 | 32.39 | 32.39 | +0.44 (+1.38%) | 10,551,500 |
17 May 2023 | USD | 31.77 | 32.15 | 31.71 | 31.95 | 31.95 | +0.27 (+0.85%) | 16,734,900 |
16 May 2023 | USD | 31.9 | 31.97 | 31.65 | 31.68 | 31.68 | -0.33 (-1.03%) | 7,801,600 |
15 May 2023 | USD | 31.86 | 32.22 | 31.8 | 32.01 | 32.01 | +0.19 (+0.60%) | 6,837,400 |
12 May 2023 | USD | 31.8 | 32.05 | 31.63 | 31.82 | 31.82 | +0.03 (+0.09%) | 6,915,300 |
11 May 2023 | USD | 31.75 | 31.91 | 31.48 | 31.79 | 31.79 | -0.02 (-0.06%) | 6,927,300 |
10 May 2023 | USD | 32.25 | 32.33 | 31.4 | 31.81 | 31.81 | -0.21 (-0.66%) | 9,976,300 |
9 May 2023 | USD | 31.69 | 32.14 | 31.44 | 32.02 | 32.02 | +0.14 (+0.44%) | 9,081,000 |
8 May 2023 | USD | 32 | 32.25 | 31.69 | 31.88 | 31.88 | +0.02 (+0.06%) | 8,938,100 |
5 May 2023 | USD | 31.57 | 32.03 | 31.42 | 31.86 | 31.86 | +0.55 (+1.76%) | 8,863,200 |
4 May 2023 | USD | 30.84 | 31.37 | 30.8 | 31.31 | 31.31 | +0.38 (+1.23%) | 12,353,100 |
3 May 2023 | USD | 31.15 | 31.5 | 30.9 | 30.93 | 30.93 | -0.14 (-0.45%) | 8,549,600 |
2 May 2023 | USD | 31.3 | 31.34 | 30.69 | 31.07 | 31.07 | -0.23 (-0.73%) | 9,846,300 |
1 May 2023 | USD | 30.65 | 31.55 | 30.64 | 31.3 | 31.3 | +0.66 (+2.15%) | 11,293,100 |
28 Apr 2023 | USD | 30.37 | 30.96 | 30.33 | 30.64 | 30.64 | +0.25 (+0.82%) | 12,036,100 |
27 Apr 2023 | USD | 30.2 | 30.53 | 29.93 | 30.39 | 30.39 | +0.25 (+0.83%) | 14,161,100 |
26 Apr 2023 | USD | 30.59 | 30.8 | 30.02 | 30.14 | 30.14 | -0.76 (-2.46%) | 13,958,100 |