Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 37.91 | 39.05 | 37.58 | 38.82 | 38.82 | +1.02 (+2.70%) | 2,261,700 |
5 Jun 2023 | USD | 37.72 | 38.18 | 36.93 | 37.8 | 37.8 | +0.08 (+0.21%) | 2,585,200 |
2 Jun 2023 | USD | 37.82 | 38.28 | 36.63 | 37.72 | 37.72 | +0.72 (+1.95%) | 2,739,900 |
1 Jun 2023 | USD | 37.2 | 37.315 | 36.15 | 37 | 37 | -0.23 (-0.62%) | 3,050,700 |
31 May 2023 | USD | 36.23 | 37.68 | 36.11 | 37.23 | 37.23 | +0.81 (+2.22%) | 4,375,700 |
30 May 2023 | USD | 37.04 | 37.635 | 36.28 | 36.42 | 36.42 | -0.7 (-1.89%) | 2,525,900 |
26 May 2023 | USD | 37.22 | 37.8 | 36.643 | 37.12 | 37.12 | +0.24 (+0.65%) | 1,918,900 |
25 May 2023 | USD | 37.38 | 37.55 | 36.38 | 36.88 | 36.88 | -0.56 (-1.50%) | 2,292,600 |
24 May 2023 | USD | 37 | 37.68 | 36.22 | 37.44 | 37.44 | -0.69 (-1.81%) | 3,769,700 |
23 May 2023 | USD | 38.24 | 39.49 | 37.87 | 38.13 | 38.13 | +0.62 (+1.65%) | 3,922,500 |
22 May 2023 | USD | 36.33 | 38.93 | 36.25 | 37.51 | 37.51 | +0.34 (+0.91%) | 5,679,400 |
19 May 2023 | USD | 35.07 | 37.91 | 33.78 | 37.17 | 37.17 | +5.03 (+15.65%) | 15,844,400 |
18 May 2023 | USD | 32.11 | 32.355 | 31.5 | 32.14 | 32.14 | +0.02 (+0.06%) | 3,120,900 |
17 May 2023 | USD | 31.9 | 32.84 | 31.9 | 32.12 | 32.12 | +0.26 (+0.82%) | 4,006,100 |
16 May 2023 | USD | 32.82 | 32.92 | 31.76 | 31.86 | 31.86 | -1.33 (-4.01%) | 4,138,300 |
15 May 2023 | USD | 32.15 | 33.35 | 31.45 | 33.19 | 33.19 | +0.33 (+1.00%) | 9,022,700 |
12 May 2023 | USD | 33.77 | 33.85 | 32.21 | 32.86 | 32.86 | -1.33 (-3.89%) | 8,283,300 |
11 May 2023 | USD | 33.66 | 34.63 | 32.48 | 34.19 | 34.19 | +0.6 (+1.79%) | 4,891,000 |
10 May 2023 | USD | 35.44 | 35.44 | 32.41 | 33.59 | 33.59 | -1.45 (-4.14%) | 11,147,700 |
9 May 2023 | USD | 34.82 | 36.95 | 33.05 | 35.04 | 35.04 | -0.42 (-1.18%) | 8,310,700 |
8 May 2023 | USD | 35.6 | 36.75 | 34.37 | 35.46 | 35.46 | -12.29 (-25.74%) | 23,817,500 |
5 May 2023 | USD | 49.7 | 49.9 | 47.42 | 47.75 | 47.75 | -1.48 (-3.01%) | 4,703,100 |
4 May 2023 | USD | 48.88 | 50.3 | 48.3 | 49.23 | 49.23 | +0.39 (+0.80%) | 3,421,200 |
3 May 2023 | USD | 49.55 | 50.31 | 48.27 | 48.84 | 48.84 | +0.12 (+0.25%) | 2,786,900 |
2 May 2023 | USD | 49.76 | 49.92 | 47.81 | 48.72 | 48.72 | -1.4 (-2.79%) | 4,158,700 |
1 May 2023 | USD | 50.05 | 50.61 | 49.13 | 50.12 | 50.12 | 0.0 (0.0%) | 2,608,300 |
28 Apr 2023 | USD | 47.03 | 51 | 46.905 | 50.12 | 50.12 | +3.17 (+6.75%) | 6,067,900 |
27 Apr 2023 | USD | 44.05 | 47.32 | 43.545 | 46.95 | 46.95 | +3.22 (+7.36%) | 4,984,500 |
26 Apr 2023 | USD | 42.17 | 43.97 | 41.65 | 43.73 | 43.73 | +1.37 (+3.23%) | 4,996,900 |
25 Apr 2023 | USD | 44.63 | 45.4 | 42.23 | 42.36 | 42.36 | -2.58 (-5.74%) | 3,943,800 |