Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 33.05 | 34.4 | 32.84 | 33.98 | 33.98 | +0.92 (+2.78%) | 809,100 |
5 Jun 2023 | USD | 33.26 | 33.9 | 32.85 | 33.06 | 33.06 | -0.51 (-1.52%) | 1,066,500 |
2 Jun 2023 | USD | 32.78 | 33.6 | 32.5 | 33.57 | 33.57 | +1.08 (+3.32%) | 858,600 |
1 Jun 2023 | USD | 32.43 | 33.05 | 31.86 | 32.49 | 32.49 | +0.06 (+0.19%) | 771,000 |
31 May 2023 | USD | 32.8 | 33.39 | 32.41 | 32.43 | 32.43 | -0.42 (-1.28%) | 935,600 |
30 May 2023 | USD | 33.02 | 33.31 | 32.42 | 32.85 | 32.85 | -0.35 (-1.05%) | 548,900 |
26 May 2023 | USD | 33.26 | 33.46 | 32.94 | 33.2 | 33.2 | +0.06 (+0.18%) | 671,800 |
25 May 2023 | USD | 33.05 | 33.5 | 32.52 | 33.14 | 33.14 | -0.31 (-0.93%) | 840,700 |
24 May 2023 | USD | 33.89 | 33.94 | 33.21 | 33.45 | 33.45 | -0.56 (-1.65%) | 581,500 |
23 May 2023 | USD | 34.8 | 34.99 | 34 | 34.01 | 34.01 | -0.99 (-2.83%) | 928,200 |
22 May 2023 | USD | 34.11 | 35.26 | 33.48 | 35 | 35 | +1.13 (+3.34%) | 1,779,900 |
19 May 2023 | USD | 33.76 | 34.08 | 33.26 | 33.87 | 33.87 | +0.57 (+1.71%) | 878,000 |
18 May 2023 | USD | 33.38 | 33.66 | 32.69 | 33.3 | 33.3 | -0.16 (-0.48%) | 807,400 |
17 May 2023 | USD | 33.48 | 33.99 | 33.2 | 33.46 | 33.46 | +0.16 (+0.48%) | 1,338,300 |
16 May 2023 | USD | 32.89 | 33.41 | 32.13 | 33.3 | 33.3 | -0.6 (-1.77%) | 1,217,600 |
15 May 2023 | USD | 33.04 | 34.58 | 32.98 | 33.9 | 33.9 | +0.92 (+2.79%) | 1,059,500 |
12 May 2023 | USD | 33.03 | 33.52 | 32.56 | 32.98 | 32.98 | -0.01 (-0.03%) | 884,100 |
11 May 2023 | USD | 34.47 | 34.47 | 32.82 | 32.99 | 32.99 | -1.5 (-4.35%) | 1,639,700 |
10 May 2023 | USD | 32.13 | 34.82 | 31.05 | 34.49 | 34.49 | +3.91 (+12.79%) | 3,558,200 |
9 May 2023 | USD | 30.09 | 30.88 | 29.85 | 30.58 | 30.58 | +0.3 (+0.99%) | 1,481,600 |
8 May 2023 | USD | 31.09 | 31.17 | 30.07 | 30.28 | 30.28 | -0.72 (-2.32%) | 1,578,300 |
5 May 2023 | USD | 31.22 | 31.44 | 30.71 | 31 | 31 | +0.13 (+0.42%) | 1,073,900 |
4 May 2023 | USD | 32.4 | 32.46 | 30.83 | 30.87 | 30.87 | -1.53 (-4.72%) | 1,335,700 |
3 May 2023 | USD | 31.98 | 33.03 | 31.6 | 32.4 | 32.4 | +0.58 (+1.82%) | 2,040,200 |
2 May 2023 | USD | 32.57 | 32.58 | 31.6 | 31.82 | 31.82 | -0.81 (-2.48%) | 1,928,900 |
1 May 2023 | USD | 32.13 | 32.92 | 31.88 | 32.63 | 32.63 | +0.5 (+1.56%) | 1,293,900 |
28 Apr 2023 | USD | 32.15 | 32.45 | 31.87 | 32.13 | 32.13 | -0.11 (-0.34%) | 986,000 |
27 Apr 2023 | USD | 32.81 | 32.81 | 31.82 | 32.24 | 32.24 | -0.62 (-1.89%) | 953,000 |
26 Apr 2023 | USD | 33.31 | 33.5 | 32.5 | 32.86 | 32.86 | -0.71 (-2.11%) | 1,339,600 |
25 Apr 2023 | USD | 33.54 | 34 | 33.47 | 33.57 | 33.57 | +0.03 (+0.09%) | 990,100 |