Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 47.3 | 51.98 | 47.3 | 51.08 | 51.08 | +3.59 (+7.56%) | 279,500 |
5 Jun 2023 | USD | 49.14 | 49.14 | 46.91 | 47.49 | 47.49 | -1.92 (-3.89%) | 258,800 |
2 Jun 2023 | USD | 46.47 | 49.64 | 45.88 | 49.41 | 49.41 | +3.92 (+8.62%) | 345,500 |
1 Jun 2023 | USD | 44.43 | 46.16 | 44.05 | 45.49 | 45.49 | +1.35 (+3.06%) | 251,400 |
31 May 2023 | USD | 45.18 | 45.18 | 43.28 | 44.14 | 44.14 | -1.28 (-2.82%) | 250,200 |
30 May 2023 | USD | 45.41 | 46.03 | 44.14 | 45.42 | 45.42 | +0.19 (+0.42%) | 211,500 |
26 May 2023 | USD | 44.9 | 45.34 | 44.45 | 45.23 | 45.23 | +0.33 (+0.73%) | 235,700 |
25 May 2023 | USD | 46.24 | 46.85 | 44.6 | 44.9 | 44.9 | -1.78 (-3.81%) | 228,000 |
24 May 2023 | USD | 47.95 | 48.25 | 46.66 | 46.68 | 46.68 | -1.44 (-2.99%) | 216,900 |
23 May 2023 | USD | 48.36 | 49.31 | 47.4 | 48.12 | 48.12 | -0.06 (-0.12%) | 223,800 |
22 May 2023 | USD | 47.02 | 48.47 | 46.67 | 48.18 | 48.18 | +1.04 (+2.21%) | 215,400 |
19 May 2023 | USD | 49.24 | 49.99 | 46.15 | 47.14 | 47.14 | -1.64 (-3.36%) | 242,100 |
18 May 2023 | USD | 49.4 | 49.68 | 46.08 | 48.78 | 48.78 | -0.58 (-1.18%) | 422,500 |
17 May 2023 | USD | 46.21 | 49.81 | 45.99 | 49.36 | 49.36 | +3.96 (+8.72%) | 261,900 |
16 May 2023 | USD | 46.59 | 47.15 | 45.28 | 45.4 | 45.4 | -0.98 (-2.11%) | 203,900 |
15 May 2023 | USD | 45.93 | 47.01 | 45.4 | 46.38 | 46.38 | +0.73 (+1.60%) | 250,500 |
12 May 2023 | USD | 45.69 | 45.9 | 44.56 | 45.65 | 45.65 | +0.32 (+0.71%) | 185,100 |
11 May 2023 | USD | 45.73 | 46 | 44.88 | 45.33 | 45.33 | -1.24 (-2.66%) | 211,800 |
10 May 2023 | USD | 48.5 | 48.6 | 45.85 | 46.57 | 46.57 | -0.99 (-2.08%) | 244,100 |
9 May 2023 | USD | 48.32 | 48.33 | 46.89 | 47.56 | 47.56 | -0.38 (-0.79%) | 251,700 |
8 May 2023 | USD | 50.22 | 51.56 | 47.61 | 47.94 | 47.94 | -1.58 (-3.19%) | 188,500 |
5 May 2023 | USD | 50.08 | 50.74 | 48.73 | 49.52 | 49.52 | +1.76 (+3.69%) | 286,900 |
4 May 2023 | USD | 48.04 | 49.37 | 46.16 | 47.76 | 47.76 | -2.01 (-4.04%) | 392,300 |
3 May 2023 | USD | 50.75 | 52.5 | 49.57 | 49.77 | 49.77 | -0.28 (-0.56%) | 330,800 |
2 May 2023 | USD | 54.27 | 54.27 | 49.77 | 50.05 | 50.05 | -3.8 (-7.06%) | 349,800 |
1 May 2023 | USD | 56.05 | 56.2 | 53.66 | 53.85 | 53.85 | -2.15 (-3.84%) | 279,600 |
28 Apr 2023 | USD | 55.28 | 56.81 | 55.28 | 56 | 56 | +1 (+1.82%) | 341,000 |
27 Apr 2023 | USD | 56.01 | 56.09 | 54.9 | 55 | 55 | -0.8 (-1.43%) | 272,900 |
26 Apr 2023 | USD | 56.33 | 56.79 | 55.5 | 55.8 | 55.8 | -0.27 (-0.48%) | 252,800 |
25 Apr 2023 | USD | 57.74 | 58.12 | 55.64 | 56.07 | 56.07 | -2.17 (-3.73%) | 227,000 |