Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 51.95 | 51.99 | 51.91 | 51.93 | 51.93 | -0.01 (-0.02%) | 479,400 |
28 Apr 2023 | USD | 51.93 | 51.96 | 51.9 | 51.94 | 51.94 | 0.0 (0.0%) | 698,800 |
27 Apr 2023 | USD | 51.95 | 51.98 | 51.9 | 51.94 | 51.94 | +0.04 (+0.08%) | 594,900 |
26 Apr 2023 | USD | 51.95 | 51.98 | 51.89 | 51.9 | 51.9 | -0.05 (-0.10%) | 1,107,400 |
25 Apr 2023 | USD | 51.95 | 52.02 | 51.94 | 51.95 | 51.95 | +0.02 (+0.04%) | 808,600 |
24 Apr 2023 | USD | 51.95 | 51.98 | 51.91 | 51.93 | 51.93 | -0.01 (-0.02%) | 461,500 |
21 Apr 2023 | USD | 51.95 | 51.96 | 51.92 | 51.94 | 51.94 | 0.0 (0.0%) | 497,500 |
20 Apr 2023 | USD | 51.96 | 52 | 51.93 | 51.94 | 51.94 | -0.05 (-0.10%) | 1,650,600 |
19 Apr 2023 | USD | 51.95 | 52.05 | 51.95 | 51.99 | 51.99 | -0.01 (-0.02%) | 511,400 |
18 Apr 2023 | USD | 52.04 | 52.1 | 51.93 | 52 | 52 | +0.01 (+0.02%) | 1,245,900 |
17 Apr 2023 | USD | 51.94 | 52 | 51.9 | 51.99 | 51.99 | +0.04 (+0.08%) | 1,157,000 |
14 Apr 2023 | USD | 52.03 | 52.08 | 51.92 | 51.95 | 51.95 | -0.08 (-0.15%) | 1,666,200 |
13 Apr 2023 | USD | 52.04 | 52.14 | 52 | 52.03 | 52.03 | +0.03 (+0.06%) | 565,600 |
12 Apr 2023 | USD | 52.02 | 52.06 | 51.95 | 52 | 52 | +0.13 (+0.25%) | 656,600 |
11 Apr 2023 | USD | 52.05 | 52.06 | 51.75 | 51.87 | 51.87 | -0.19 (-0.36%) | 7,500,200 |
10 Apr 2023 | USD | 51.81 | 52.08 | 51.81 | 52.06 | 52.06 | +0.17 (+0.33%) | 1,718,100 |
6 Apr 2023 | USD | 51.85 | 51.92 | 51.81 | 51.89 | 51.89 | +0.01 (+0.02%) | 658,000 |
5 Apr 2023 | USD | 51.82 | 51.91 | 51.74 | 51.88 | 51.88 | +0.03 (+0.06%) | 948,100 |
4 Apr 2023 | USD | 51.85 | 51.86 | 51.77 | 51.85 | 51.85 | +0.01 (+0.02%) | 724,600 |
3 Apr 2023 | USD | 51.85 | 51.92 | 51.78 | 51.84 | 51.84 | -0.03 (-0.06%) | 717,400 |
31 Mar 2023 | USD | 51.85 | 51.87 | 51.71 | 51.87 | 51.87 | +0.02 (+0.04%) | 653,300 |
30 Mar 2023 | USD | 51.81 | 51.96 | 51.72 | 51.85 | 51.85 | -0.08 (-0.15%) | 566,900 |
29 Mar 2023 | USD | 51.84 | 51.99 | 51.7 | 51.93 | 51.93 | +0.08 (+0.15%) | 786,000 |
28 Mar 2023 | USD | 51.7 | 51.86 | 51.67 | 51.85 | 51.85 | +0.07 (+0.14%) | 752,600 |
27 Mar 2023 | USD | 51.69 | 51.85 | 51.63 | 51.78 | 51.78 | +0.15 (+0.29%) | 600,800 |
24 Mar 2023 | USD | 51.45 | 51.74 | 51.45 | 51.63 | 51.63 | +0.07 (+0.14%) | 704,500 |
23 Mar 2023 | USD | 51.3 | 51.64 | 51.26 | 51.56 | 51.56 | +0.36 (+0.70%) | 772,600 |
22 Mar 2023 | USD | 51.36 | 51.51 | 51.19 | 51.2 | 51.2 | -0.09 (-0.18%) | 733,800 |
21 Mar 2023 | USD | 51.4 | 51.61 | 51.23 | 51.29 | 51.29 | +0.06 (+0.12%) | 1,033,000 |
20 Mar 2023 | USD | 51.26 | 51.46 | 51.17 | 51.23 | 51.23 | +0.04 (+0.08%) | 949,000 |