Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 76.53 | 79.47 | 76.53 | 79.26 | 79.26 | +4.2 (+5.60%) | 148,000 |
12 Jun 2023 | USD | 75.55 | 76.01 | 74.72 | 75.06 | 75.06 | -0.49 (-0.65%) | 45,000 |
9 Jun 2023 | USD | 75.63 | 77.17 | 75.43 | 75.55 | 75.55 | -0.82 (-1.07%) | 59,800 |
8 Jun 2023 | USD | 77.2 | 77.2 | 75.2 | 76.37 | 76.37 | -0.79 (-1.02%) | 55,000 |
7 Jun 2023 | USD | 76.76 | 77.9 | 76.71 | 77.16 | 77.16 | +1.01 (+1.33%) | 44,200 |
6 Jun 2023 | USD | 74.3 | 76.72 | 73.91 | 76.15 | 76.15 | +2.24 (+3.03%) | 64,600 |
5 Jun 2023 | USD | 73.81 | 74.45 | 72.77 | 73.91 | 73.91 | +0.44 (+0.60%) | 41,100 |
2 Jun 2023 | USD | 69.87 | 73.8 | 69.87 | 73.47 | 73.47 | +2.63 (+3.71%) | 101,700 |
1 Jun 2023 | USD | 70.64 | 71.13 | 67.42 | 70.84 | 70.84 | -0.77 (-1.08%) | 156,800 |
31 May 2023 | USD | 73.29 | 73.74 | 70.15 | 71.61 | 71.61 | -1.89 (-2.57%) | 106,200 |
30 May 2023 | USD | 73.6 | 74.51 | 73.15 | 73.5 | 73.5 | -0.01 (-0.01%) | 64,900 |
26 May 2023 | USD | 72.93 | 73.89 | 72.84 | 73.51 | 73.51 | +0.46 (+0.63%) | 22,900 |
25 May 2023 | USD | 72.45 | 73.88 | 72.45 | 73.05 | 73.05 | +0.48 (+0.66%) | 18,600 |
24 May 2023 | USD | 73.96 | 73.96 | 72.09 | 72.57 | 72.57 | -1.93 (-2.59%) | 34,700 |
23 May 2023 | USD | 73.93 | 75.32 | 73.67 | 74.5 | 74.5 | +0.56 (+0.76%) | 24,100 |
22 May 2023 | USD | 74.19 | 74.52 | 73.8 | 73.94 | 73.94 | -0.54 (-0.73%) | 11,700 |
19 May 2023 | USD | 76.88 | 76.89 | 74.34 | 74.48 | 74.48 | -2.4 (-3.12%) | 52,500 |
18 May 2023 | USD | 75.01 | 76.97 | 75.01 | 76.88 | 76.88 | +1.78 (+2.37%) | 30,900 |
17 May 2023 | USD | 72.61 | 75.31 | 72.61 | 75.1 | 75.1 | +2.54 (+3.50%) | 34,800 |
16 May 2023 | USD | 73.71 | 74.56 | 72.48 | 72.56 | 72.56 | -1.61 (-2.17%) | 30,100 |
15 May 2023 | USD | 73.41 | 74.77 | 73.25 | 74.17 | 74.17 | +0.91 (+1.24%) | 32,500 |
12 May 2023 | USD | 73.19 | 74.09 | 72.99 | 73.26 | 73.26 | +0.1 (+0.14%) | 36,400 |
11 May 2023 | USD | 73.88 | 73.88 | 72.95 | 73.16 | 73.16 | -0.77 (-1.04%) | 22,500 |
10 May 2023 | USD | 75.49 | 76 | 73.08 | 73.93 | 73.93 | -0.92 (-1.23%) | 44,700 |
9 May 2023 | USD | 73.92 | 75.11 | 73.87 | 74.85 | 74.85 | +0.22 (+0.29%) | 42,300 |
8 May 2023 | USD | 74.25 | 75.24 | 74.25 | 74.63 | 74.63 | +0.53 (+0.72%) | 43,100 |
5 May 2023 | USD | 73.68 | 74.26 | 72.35 | 74.1 | 74.1 | +1.97 (+2.73%) | 225,300 |
4 May 2023 | USD | 74.89 | 75.14 | 72.02 | 72.13 | 72.13 | -2.5 (-3.35%) | 59,400 |
3 May 2023 | USD | 75.57 | 76.67 | 74.49 | 74.63 | 74.63 | -0.48 (-0.64%) | 28,600 |
2 May 2023 | USD | 75.78 | 75.78 | 73.84 | 75.11 | 75.11 | -0.76 (-1.00%) | 49,800 |