Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 74.57 | 76.5 | 74.03 | 76.31 | 76.31 | +1.8 (+2.42%) | 321,500 |
6 Jun 2023 | USD | 71.4 | 74.69 | 70.77 | 74.51 | 74.51 | +3.36 (+4.72%) | 236,700 |
5 Jun 2023 | USD | 71.24 | 71.42 | 70.08 | 71.15 | 71.15 | -0.61 (-0.85%) | 146,200 |
2 Jun 2023 | USD | 70.67 | 72.55 | 70.67 | 71.76 | 71.76 | +1.86 (+2.66%) | 245,700 |
1 Jun 2023 | USD | 68.05 | 70.23 | 66.185 | 69.9 | 69.9 | +1.99 (+2.93%) | 297,000 |
31 May 2023 | USD | 67.08 | 68.05 | 66.44 | 67.91 | 67.91 | +0.82 (+1.22%) | 424,100 |
30 May 2023 | USD | 66.55 | 67.46 | 66.24 | 67.09 | 67.09 | +0.94 (+1.42%) | 185,200 |
26 May 2023 | USD | 67.4 | 67.4 | 64.9 | 66.15 | 66.15 | +0.28 (+0.43%) | 205,000 |
25 May 2023 | USD | 66 | 67.67 | 62.86 | 65.87 | 65.87 | -0.74 (-1.11%) | 306,900 |
24 May 2023 | USD | 67.4 | 67.5 | 65.9 | 66.61 | 66.61 | -1.24 (-1.83%) | 249,500 |
23 May 2023 | USD | 68.75 | 69.34 | 67.3 | 67.85 | 67.85 | -1.12 (-1.62%) | 245,900 |
22 May 2023 | USD | 67.39 | 69.35 | 67.13 | 68.97 | 68.97 | +1.66 (+2.47%) | 270,200 |
19 May 2023 | USD | 68.3 | 68.4 | 66.98 | 67.31 | 67.31 | -0.11 (-0.16%) | 185,200 |
18 May 2023 | USD | 66.26 | 67.835 | 65.62 | 67.42 | 67.42 | +1.01 (+1.52%) | 297,500 |
17 May 2023 | USD | 64.99 | 66.75 | 63.94 | 66.41 | 66.41 | +1.93 (+2.99%) | 298,600 |
16 May 2023 | USD | 65.4 | 65.4 | 63.98 | 64.48 | 64.48 | -1.33 (-2.02%) | 140,100 |
15 May 2023 | USD | 64.35 | 66.32 | 64.35 | 65.81 | 65.81 | +1.62 (+2.52%) | 190,700 |
12 May 2023 | USD | 64.98 | 65.58 | 63.8 | 64.19 | 64.19 | -0.41 (-0.63%) | 105,900 |
11 May 2023 | USD | 65.99 | 65.99 | 64.55 | 64.6 | 64.6 | -1.8 (-2.71%) | 142,700 |
10 May 2023 | USD | 67.71 | 67.86 | 66.03 | 66.4 | 66.4 | -0.31 (-0.46%) | 113,600 |
9 May 2023 | USD | 66.4 | 67.085 | 65.58 | 66.71 | 66.71 | +0.11 (+0.17%) | 67,600 |
8 May 2023 | USD | 67.31 | 67.51 | 65.75 | 66.6 | 66.6 | -0.7 (-1.04%) | 186,400 |
5 May 2023 | USD | 67.62 | 67.88 | 66.57 | 67.3 | 67.3 | +0.8 (+1.20%) | 206,300 |
4 May 2023 | USD | 69.43 | 69.43 | 66.16 | 66.5 | 66.5 | -3.52 (-5.03%) | 260,700 |
3 May 2023 | USD | 71.23 | 72.09 | 69.74 | 70.02 | 70.02 | -1.16 (-1.63%) | 123,900 |
2 May 2023 | USD | 72.15 | 72.15 | 69.71 | 71.18 | 71.18 | -1.32 (-1.82%) | 121,400 |
1 May 2023 | USD | 73.65 | 74.775 | 72.2 | 72.5 | 72.5 | -1.18 (-1.60%) | 122,900 |
28 Apr 2023 | USD | 72.65 | 73.95 | 72.3 | 73.68 | 73.68 | +0.91 (+1.25%) | 194,500 |
27 Apr 2023 | USD | 72.33 | 72.77 | 71.35 | 72.77 | 72.77 | +0.85 (+1.18%) | 161,300 |
26 Apr 2023 | USD | 72.53 | 73.41 | 71.17 | 71.92 | 71.92 | -1.16 (-1.59%) | 161,700 |