Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 52.55 | 52.74 | 52.13 | 52.64 | 52.64 | -0.12 (-0.23%) | 95,800 |
14 Apr 2023 | USD | 53.43 | 53.77 | 52.48 | 52.76 | 52.76 | -0.47 (-0.88%) | 131,000 |
13 Apr 2023 | USD | 52.98 | 53.55 | 52.56 | 53.23 | 53.23 | +0.24 (+0.45%) | 125,700 |
12 Apr 2023 | USD | 52.31 | 53.36 | 51.93 | 52.99 | 52.99 | +1.16 (+2.24%) | 157,200 |
11 Apr 2023 | USD | 51.06 | 51.9 | 50.95 | 51.83 | 51.83 | +0.87 (+1.71%) | 151,600 |
10 Apr 2023 | USD | 50.64 | 51.62 | 50.34 | 50.96 | 50.96 | +0.34 (+0.67%) | 388,200 |
6 Apr 2023 | USD | 51.15 | 51.45 | 50.44 | 50.62 | 50.62 | -0.29 (-0.57%) | 240,700 |
5 Apr 2023 | USD | 50.37 | 51.11 | 50.1 | 50.91 | 50.91 | +0.41 (+0.81%) | 262,400 |
4 Apr 2023 | USD | 50.51 | 50.85 | 49.71 | 50.5 | 50.5 | +0.06 (+0.12%) | 222,700 |
3 Apr 2023 | USD | 50.42 | 50.82 | 49.86 | 50.44 | 50.44 | -0.01 (-0.02%) | 242,000 |
31 Mar 2023 | USD | 49.27 | 50.8 | 48.78 | 50.45 | 50.45 | +1.33 (+2.71%) | 448,200 |
30 Mar 2023 | USD | 48.95 | 49.47 | 48.6 | 49.12 | 49.12 | +0.4 (+0.82%) | 131,100 |
29 Mar 2023 | USD | 48.8 | 48.97 | 47.95 | 48.72 | 48.72 | +0.08 (+0.16%) | 227,100 |
28 Mar 2023 | USD | 48.19 | 48.81 | 47.4 | 48.64 | 48.64 | +1.79 (+3.82%) | 438,000 |
27 Mar 2023 | USD | 45.93 | 46.96 | 45.29 | 46.85 | 46.85 | +1.58 (+3.49%) | 302,500 |
24 Mar 2023 | USD | 44.28 | 45.27 | 43.65 | 45.27 | 45.27 | +0.71 (+1.59%) | 180,000 |
23 Mar 2023 | USD | 44.72 | 45.29 | 44.25 | 44.56 | 44.56 | -0.12 (-0.27%) | 271,800 |
22 Mar 2023 | USD | 46.27 | 46.27 | 44.66 | 44.68 | 44.68 | -1.51 (-3.27%) | 354,500 |
21 Mar 2023 | USD | 46.77 | 47.39 | 46.04 | 46.19 | 46.19 | +0.12 (+0.26%) | 170,600 |
20 Mar 2023 | USD | 45.92 | 46.92 | 45.81 | 46.07 | 46.07 | +0.61 (+1.34%) | 182,100 |
17 Mar 2023 | USD | 46.63 | 46.82 | 45.25 | 45.46 | 45.46 | -1.49 (-3.17%) | 651,400 |
16 Mar 2023 | USD | 45.94 | 47.15 | 45.31 | 46.95 | 46.95 | +0.41 (+0.88%) | 374,500 |
15 Mar 2023 | USD | 46.17 | 46.86 | 45.52 | 46.54 | 46.54 | -0.6 (-1.27%) | 314,200 |
14 Mar 2023 | USD | 48.52 | 48.75 | 46.85 | 47.14 | 47.14 | +0.04 (+0.08%) | 747,600 |
13 Mar 2023 | USD | 48.11 | 48.81 | 46.9 | 47.1 | 47.1 | -1.82 (-3.72%) | 234,400 |
10 Mar 2023 | USD | 49.77 | 49.86 | 48.37 | 48.92 | 48.92 | -1.14 (-2.28%) | 221,700 |
9 Mar 2023 | USD | 50.44 | 50.96 | 49.99 | 50.06 | 50.06 | -0.47 (-0.93%) | 156,200 |
8 Mar 2023 | USD | 50.87 | 50.93 | 49.79 | 50.53 | 50.53 | -0.22 (-0.43%) | 193,800 |
7 Mar 2023 | USD | 52.18 | 52.24 | 50.65 | 50.75 | 50.75 | -1.31 (-2.52%) | 308,400 |
6 Mar 2023 | USD | 53.73 | 53.73 | 50.81 | 52.06 | 52.06 | -1.5 (-2.80%) | 281,000 |