Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 46.68 | 47.75 | 45.87 | 45.9 | 22.95 | -0.78 (-1.67%) | 11,200 |
28 Apr 2023 | USD | 47.5 | 48.63 | 45.7 | 46.68 | 23.34 | -1.36 (-2.83%) | 19,700 |
27 Apr 2023 | USD | 44.8 | 48.36 | 44.8 | 48.04 | 24.02 | +3.8 (+8.59%) | 222,300 |
26 Apr 2023 | USD | 44.53 | 44.85 | 43.53 | 44.24 | 22.12 | -0.31 (-0.70%) | 54,000 |
25 Apr 2023 | USD | 44.63 | 45.65 | 44.53 | 44.55 | 22.275 | -0.9 (-1.98%) | 12,100 |
24 Apr 2023 | USD | 44.14 | 45.93 | 44.14 | 45.45 | 22.725 | +0.87 (+1.95%) | 20,600 |
21 Apr 2023 | USD | 43.32 | 44.61 | 43.32 | 44.58 | 22.29 | +1.13 (+2.60%) | 36,900 |
20 Apr 2023 | USD | 42 | 43.81 | 42 | 43.45 | 21.725 | +0.99 (+2.33%) | 9,300 |
19 Apr 2023 | USD | 42.29 | 42.87 | 42.01 | 42.46 | 21.23 | -0.49 (-1.14%) | 7,000 |
18 Apr 2023 | USD | 42.02 | 42.95 | 42.02 | 42.95 | 21.475 | +0.19 (+0.44%) | 5,100 |
17 Apr 2023 | USD | 41.55 | 43.27 | 41.54 | 42.76 | 21.38 | +1.21 (+2.91%) | 56,300 |
14 Apr 2023 | USD | 41.48 | 41.75 | 41.35 | 41.55 | 20.775 | -0.87 (-2.05%) | 7,800 |
13 Apr 2023 | USD | 42.99 | 42.99 | 41.85 | 42.42 | 21.21 | +0.22 (+0.52%) | 7,000 |
12 Apr 2023 | USD | 43.68 | 43.68 | 42.16 | 42.2 | 21.1 | -0.07 (-0.17%) | 7,700 |
11 Apr 2023 | USD | 42.59 | 42.91 | 41.95 | 42.27 | 21.135 | +0.24 (+0.57%) | 21,500 |
10 Apr 2023 | USD | 40.35 | 42.03 | 40.35 | 42.03 | 21.015 | +1.1 (+2.69%) | 20,400 |
6 Apr 2023 | USD | 42.29 | 42.29 | 40.65 | 40.93 | 20.465 | -0.68 (-1.63%) | 8,100 |
5 Apr 2023 | USD | 43.11 | 43.89 | 41.3 | 41.61 | 20.805 | -1.27 (-2.96%) | 14,700 |
4 Apr 2023 | USD | 44.74 | 44.74 | 42.12 | 42.88 | 21.44 | -1.31 (-2.96%) | 27,300 |
3 Apr 2023 | USD | 45.34 | 46.4 | 43.87 | 44.19 | 22.095 | -1.27 (-2.79%) | 13,600 |
31 Mar 2023 | USD | 41.06 | 45.67 | 40.43 | 45.46 | 22.73 | +4.23 (+10.26%) | 36,800 |
30 Mar 2023 | USD | 40.88 | 43.69 | 40.85 | 41.23 | 20.615 | +0.39 (+0.95%) | 13,700 |
29 Mar 2023 | USD | 41.65 | 42.01 | 40.59 | 40.84 | 20.42 | -0.61 (-1.47%) | 18,300 |
28 Mar 2023 | USD | 40.71 | 41.75 | 40.71 | 41.45 | 20.725 | +0.98 (+2.42%) | 13,600 |
27 Mar 2023 | USD | 39.61 | 40.98 | 38.97 | 40.47 | 20.235 | +0.86 (+2.17%) | 24,900 |
24 Mar 2023 | USD | 38.69 | 39.91 | 37.65 | 39.61 | 19.805 | +0.02 (+0.05%) | 69,200 |
23 Mar 2023 | USD | 40.5 | 40.84 | 39.05 | 39.59 | 19.795 | -0.7 (-1.74%) | 14,900 |
22 Mar 2023 | USD | 40 | 41 | 39.76 | 40.29 | 20.145 | +0.35 (+0.88%) | 22,200 |
21 Mar 2023 | USD | 40.74 | 41.79 | 39.94 | 39.94 | 19.97 | +1.07 (+2.75%) | 11,900 |
20 Mar 2023 | USD | 38.5 | 39.72 | 38.1 | 38.87 | 19.435 | +1.69 (+4.55%) | 30,700 |