Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 53.59 | 53.92 | 53.08 | 53.92 | 53.92 | +1.02 (+1.93%) | 12,500 |
21 Apr 2023 | USD | 52.81 | 53.03 | 52.64 | 52.9 | 52.9 | +0.02 (+0.04%) | 7,800 |
20 Apr 2023 | USD | 52.91 | 53.1 | 52.51 | 52.88 | 52.88 | -0.49 (-0.92%) | 18,300 |
19 Apr 2023 | USD | 53.5 | 53.5 | 53.2 | 53.37 | 53.37 | -0.44 (-0.82%) | 12,700 |
18 Apr 2023 | USD | 53.72 | 53.87 | 53.68 | 53.81 | 53.81 | +0.13 (+0.24%) | 12,400 |
17 Apr 2023 | USD | 53.61 | 53.68 | 53.28 | 53.68 | 53.68 | +0.27 (+0.51%) | 14,100 |
14 Apr 2023 | USD | 53.45 | 53.78 | 52.95 | 53.41 | 53.41 | -0.36 (-0.67%) | 58,700 |
13 Apr 2023 | USD | 53.62 | 54.06 | 53.61 | 53.77 | 53.77 | -0.22 (-0.41%) | 115,000 |
12 Apr 2023 | USD | 54.17 | 54.32 | 53.92 | 53.99 | 53.99 | -0.26 (-0.48%) | 5,200 |
11 Apr 2023 | USD | 54 | 54.48 | 53.8 | 54.25 | 54.25 | +0.16 (+0.30%) | 6,800 |
10 Apr 2023 | USD | 53.93 | 54.09 | 53.68 | 54.09 | 54.09 | -0.01 (-0.02%) | 15,000 |
6 Apr 2023 | USD | 54.09 | 54.45 | 53.93 | 54.1 | 54.1 | -0.28 (-0.51%) | 29,700 |
5 Apr 2023 | USD | 54.97 | 54.97 | 54.16 | 54.38 | 54.38 | -0.34 (-0.62%) | 1,900 |
4 Apr 2023 | USD | 54.86 | 55.06 | 54.71 | 54.72 | 54.72 | -0.01 (-0.02%) | 5,200 |
3 Apr 2023 | USD | 54.38 | 54.76 | 54.2 | 54.73 | 54.73 | +0.01 (+0.02%) | 264,300 |
31 Mar 2023 | USD | 53.98 | 54.88 | 53.98 | 54.72 | 54.72 | +0.69 (+1.28%) | 15,800 |
30 Mar 2023 | USD | 54.16 | 54.4 | 53.88 | 54.03 | 54.03 | -0.25 (-0.46%) | 27,500 |
29 Mar 2023 | USD | 54.14 | 54.56 | 53.89 | 54.28 | 54.28 | -0.74 (-1.34%) | 13,200 |
28 Mar 2023 | USD | 55.08 | 55.2 | 54.75 | 55.02 | 55.02 | -0.49 (-0.88%) | 2,800 |
27 Mar 2023 | USD | 55.49 | 55.8 | 55.21 | 55.51 | 55.51 | +0.02 (+0.04%) | 68,500 |
24 Mar 2023 | USD | 55.08 | 55.49 | 54.84 | 55.49 | 55.49 | +0.03 (+0.05%) | 2,400 |
23 Mar 2023 | USD | 54.13 | 56.25 | 54.13 | 55.46 | 55.46 | +1.58 (+2.93%) | 9,800 |
22 Mar 2023 | USD | 54.46 | 54.92 | 53.57 | 53.88 | 53.88 | -0.34 (-0.63%) | 6,500 |
21 Mar 2023 | USD | 54.18 | 54.62 | 54.04 | 54.22 | 54.22 | +0.46 (+0.86%) | 24,000 |
20 Mar 2023 | USD | 53.09 | 53.76 | 53.09 | 53.76 | 53.76 | +0.54 (+1.01%) | 23,000 |
17 Mar 2023 | USD | 53.29 | 53.37 | 53.01 | 53.22 | 53.22 | -0.37 (-0.69%) | 2,000 |
16 Mar 2023 | USD | 52.58 | 53.68 | 52.58 | 53.59 | 53.59 | +0.16 (+0.30%) | 5,400 |
15 Mar 2023 | USD | 53.55 | 53.59 | 53 | 53.43 | 53.43 | -0.68 (-1.26%) | 9,800 |
14 Mar 2023 | USD | 53.86 | 54.29 | 53.86 | 54.11 | 54.11 | +0.96 (+1.81%) | 6,600 |
13 Mar 2023 | USD | 53.05 | 53.86 | 52.93 | 53.15 | 53.15 | -1.279 (-2.35%) | 10,200 |