Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 51.88 | 52.49 | 51.26 | 51.78 | 51.78 | -0.2 (-0.38%) | 459,000 |
31 May 2023 | USD | 52.39 | 52.91 | 51.86 | 51.98 | 51.98 | -0.35 (-0.67%) | 1,015,700 |
30 May 2023 | USD | 52.28 | 53.14 | 52.28 | 52.33 | 52.33 | +0.28 (+0.54%) | 652,600 |
26 May 2023 | USD | 51.39 | 52.24 | 51.17 | 52.05 | 52.05 | +0.81 (+1.58%) | 604,500 |
25 May 2023 | USD | 51.48 | 51.83 | 51.02 | 51.24 | 51.24 | -0.02 (-0.04%) | 1,144,600 |
24 May 2023 | USD | 51.42 | 51.75 | 51.06 | 51.26 | 51.26 | -0.44 (-0.85%) | 500,400 |
23 May 2023 | USD | 52.03 | 52.85 | 51.66 | 51.7 | 51.7 | -0.63 (-1.20%) | 659,900 |
22 May 2023 | USD | 52.1 | 52.84 | 51.97 | 52.33 | 52.33 | +0.25 (+0.48%) | 464,300 |
19 May 2023 | USD | 52.74 | 52.9 | 51.94 | 52.08 | 52.08 | -0.2 (-0.38%) | 515,200 |
18 May 2023 | USD | 51.91 | 52.61 | 51.9 | 52.28 | 52.28 | +0.05 (+0.10%) | 894,900 |
17 May 2023 | USD | 51.81 | 52.25 | 51.37 | 52.23 | 52.23 | +0.73 (+1.42%) | 679,500 |
16 May 2023 | USD | 52.89 | 53.06 | 51.49 | 51.5 | 51.5 | -1.56 (-2.94%) | 687,900 |
15 May 2023 | USD | 53.37 | 53.54 | 53 | 53.06 | 53.06 | -0.24 (-0.45%) | 493,000 |
12 May 2023 | USD | 53.35 | 53.7 | 52.96 | 53.3 | 53.3 | -0.1 (-0.19%) | 483,400 |
11 May 2023 | USD | 53.9 | 54 | 52.79 | 53.4 | 53.4 | -0.93 (-1.71%) | 961,100 |
10 May 2023 | USD | 54.11 | 54.53 | 53.56 | 54.33 | 54.33 | +0.79 (+1.48%) | 630,200 |
9 May 2023 | USD | 53.76 | 54 | 53.2 | 53.54 | 53.54 | -0.57 (-1.05%) | 678,900 |
8 May 2023 | USD | 54.06 | 54.31 | 53.76 | 54.11 | 54.11 | -0.25 (-0.46%) | 797,200 |
5 May 2023 | USD | 53.64 | 54.46 | 53.5 | 54.36 | 54.36 | +0.91 (+1.70%) | 719,300 |
4 May 2023 | USD | 52.9 | 53.77 | 52.62 | 53.45 | 53.45 | +0.63 (+1.19%) | 687,700 |
3 May 2023 | USD | 52.45 | 53.64 | 52.29 | 52.82 | 52.82 | +0.62 (+1.19%) | 696,700 |
2 May 2023 | USD | 52.02 | 52.66 | 51.73 | 52.2 | 52.2 | +0.3 (+0.58%) | 865,600 |
1 May 2023 | USD | 52.27 | 52.69 | 51.52 | 51.9 | 51.9 | -0.57 (-1.09%) | 765,900 |
28 Apr 2023 | USD | 51.71 | 52.64 | 51.71 | 52.47 | 52.47 | +0.83 (+1.61%) | 767,900 |
27 Apr 2023 | USD | 50.97 | 51.98 | 50.71 | 51.64 | 51.64 | +0.86 (+1.69%) | 943,200 |
26 Apr 2023 | USD | 51.1 | 51.52 | 50.51 | 50.78 | 50.78 | -0.62 (-1.21%) | 639,600 |
25 Apr 2023 | USD | 51.7 | 52.09 | 51.11 | 51.4 | 51.4 | -0.43 (-0.83%) | 624,700 |
24 Apr 2023 | USD | 52.8 | 52.84 | 51.54 | 51.83 | 51.83 | -0.86 (-1.63%) | 558,600 |
21 Apr 2023 | USD | 52.86 | 53.19 | 52.33 | 52.69 | 52.69 | +0.2 (+0.38%) | 850,900 |
20 Apr 2023 | USD | 52 | 52.96 | 51.41 | 52.49 | 52.49 | +0.64 (+1.23%) | 826,900 |