Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2023 | USD | 41.98 | 42.69 | 41.24 | 41.54 | 41.54 | -0.76 (-1.80%) | 216,700 |
19 Apr 2023 | USD | 41.4 | 42.68 | 40.68 | 42.3 | 42.3 | +1.15 (+2.79%) | 237,300 |
18 Apr 2023 | USD | 43.16 | 43.16 | 40.91 | 41.15 | 41.15 | -1.67 (-3.90%) | 209,200 |
17 Apr 2023 | USD | 42.38 | 43.06 | 41.7 | 42.82 | 42.82 | +0.33 (+0.78%) | 430,700 |
14 Apr 2023 | USD | 44.19 | 44.63 | 42.23 | 42.49 | 42.49 | -1.26 (-2.88%) | 147,000 |
13 Apr 2023 | USD | 43.73 | 44.25 | 43.35 | 43.75 | 43.75 | +0.06 (+0.14%) | 242,000 |
12 Apr 2023 | USD | 45.32 | 45.41 | 43.46 | 43.69 | 43.69 | -1.21 (-2.69%) | 143,200 |
11 Apr 2023 | USD | 45.57 | 45.63 | 44.77 | 44.9 | 44.9 | -0.57 (-1.25%) | 212,100 |
10 Apr 2023 | USD | 43.82 | 45.5 | 43.62 | 45.47 | 45.47 | +1.43 (+3.25%) | 335,000 |
6 Apr 2023 | USD | 44.24 | 44.68 | 43.89 | 44.04 | 44.04 | +0.02 (+0.05%) | 188,500 |
5 Apr 2023 | USD | 44.34 | 44.82 | 43.31 | 44.02 | 44.02 | -0.98 (-2.18%) | 290,300 |
4 Apr 2023 | USD | 46.27 | 46.27 | 44.23 | 45 | 45 | -0.96 (-2.09%) | 227,600 |
3 Apr 2023 | USD | 46.11 | 46.89 | 45.27 | 45.96 | 45.96 | -0.39 (-0.84%) | 185,500 |
31 Mar 2023 | USD | 46.29 | 47.03 | 45.32 | 46.35 | 46.35 | +0.64 (+1.40%) | 249,800 |
30 Mar 2023 | USD | 47.5 | 47.73 | 45.35 | 45.71 | 45.71 | -1.47 (-3.12%) | 254,800 |
29 Mar 2023 | USD | 47.43 | 48.13 | 46.38 | 47.18 | 47.18 | +0.36 (+0.77%) | 205,600 |
28 Mar 2023 | USD | 46.9 | 47.53 | 46.31 | 46.82 | 46.82 | -0.22 (-0.47%) | 190,400 |
27 Mar 2023 | USD | 46.57 | 47.51 | 46.57 | 47.04 | 47.04 | +1.45 (+3.18%) | 215,500 |
24 Mar 2023 | USD | 43.39 | 45.72 | 42.94 | 45.59 | 45.59 | +1.54 (+3.50%) | 245,500 |
23 Mar 2023 | USD | 46.91 | 47.04 | 43.97 | 44.05 | 44.05 | -2.29 (-4.94%) | 206,100 |
22 Mar 2023 | USD | 48.41 | 48.59 | 46.26 | 46.34 | 46.34 | -2.09 (-4.32%) | 277,800 |
21 Mar 2023 | USD | 49.41 | 50.09 | 48.08 | 48.43 | 48.43 | +0.93 (+1.96%) | 452,300 |
20 Mar 2023 | USD | 48.67 | 49.56 | 47.46 | 47.5 | 47.5 | -0.12 (-0.25%) | 531,600 |
17 Mar 2023 | USD | 49.71 | 49.79 | 47.43 | 47.62 | 47.62 | -2.45 (-4.89%) | 1,017,400 |
16 Mar 2023 | USD | 47.42 | 51.46 | 46.98 | 50.07 | 50.07 | +2.02 (+4.20%) | 665,300 |
15 Mar 2023 | USD | 44.98 | 49.21 | 44.57 | 48.05 | 48.05 | +0.95 (+2.02%) | 650,700 |
14 Mar 2023 | USD | 51.64 | 51.98 | 46.56 | 47.1 | 47.1 | -0.94 (-1.96%) | 402,400 |
13 Mar 2023 | USD | 50.92 | 51.56 | 47.22 | 48.04 | 48.04 | -4.92 (-9.29%) | 1,046,600 |
10 Mar 2023 | USD | 51.65 | 53.94 | 49.55 | 52.96 | 52.96 | +0.63 (+1.20%) | 368,400 |
9 Mar 2023 | USD | 54.94 | 54.94 | 52.07 | 52.33 | 52.33 | -2.94 (-5.32%) | 194,100 |