Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 46.79 | 46.79 | 46.67 | 46.71 | 46.71 | -0.09 (-0.19%) | 535,500 |
6 Jun 2023 | USD | 46.8 | 46.81 | 46.75 | 46.8 | 46.8 | 0.0 (0.0%) | 297,600 |
5 Jun 2023 | USD | 46.73 | 46.86 | 46.73 | 46.8 | 46.8 | +0.03 (+0.06%) | 547,700 |
2 Jun 2023 | USD | 46.89 | 46.9 | 46.76 | 46.77 | 46.77 | -0.15 (-0.32%) | 351,500 |
1 Jun 2023 | USD | 46.88 | 46.95 | 46.88 | 46.92 | 46.92 | -0.01 (-0.02%) | 476,300 |
31 May 2023 | USD | 46.9 | 46.96 | 46.87 | 46.93 | 46.93 | +0.06 (+0.13%) | 565,200 |
30 May 2023 | USD | 46.78 | 46.87 | 46.78 | 46.87 | 46.87 | +0.17 (+0.36%) | 635,000 |
26 May 2023 | USD | 46.67 | 46.72 | 46.65 | 46.7 | 46.7 | -0.03 (-0.06%) | 244,800 |
25 May 2023 | USD | 46.8 | 46.83 | 46.71 | 46.73 | 46.73 | -0.12 (-0.26%) | 400,500 |
24 May 2023 | USD | 46.93 | 46.94 | 46.82 | 46.85 | 46.85 | -0.09 (-0.19%) | 362,500 |
23 May 2023 | USD | 46.89 | 46.94 | 46.86 | 46.94 | 46.94 | +0.02 (+0.04%) | 337,600 |
22 May 2023 | USD | 46.93 | 46.97 | 46.9 | 46.92 | 46.92 | 0.0 (0.0%) | 358,300 |
19 May 2023 | USD | 46.92 | 47.02 | 46.89 | 46.92 | 46.92 | -0.04 (-0.09%) | 365,800 |
18 May 2023 | USD | 47.01 | 47.01 | 46.94 | 46.96 | 46.96 | -0.11 (-0.23%) | 210,200 |
17 May 2023 | USD | 47.11 | 47.16 | 47.05 | 47.07 | 47.07 | -0.07 (-0.15%) | 490,200 |
16 May 2023 | USD | 47.15 | 47.19 | 47.1 | 47.14 | 47.14 | -0.09 (-0.19%) | 240,400 |
15 May 2023 | USD | 47.19 | 47.24 | 47.19 | 47.23 | 47.23 | -0.01 (-0.02%) | 809,500 |
12 May 2023 | USD | 47.34 | 47.36 | 47.22 | 47.24 | 47.24 | -0.12 (-0.25%) | 323,900 |
11 May 2023 | USD | 47.42 | 47.43 | 47.34 | 47.36 | 47.36 | +0.05 (+0.11%) | 372,100 |
10 May 2023 | USD | 47.25 | 47.33 | 47.25 | 47.31 | 47.31 | +0.17 (+0.36%) | 327,800 |
9 May 2023 | USD | 47.15 | 47.16 | 47.12 | 47.14 | 47.14 | -0.03 (-0.06%) | 321,100 |
8 May 2023 | USD | 47.16 | 47.2 | 47.15 | 47.17 | 47.17 | -0.09 (-0.19%) | 995,400 |
5 May 2023 | USD | 47.3 | 47.31 | 47.24 | 47.26 | 47.26 | -0.12 (-0.25%) | 272,100 |
4 May 2023 | USD | 47.3 | 47.49 | 47.3 | 47.38 | 47.38 | +0.05 (+0.11%) | 579,400 |
3 May 2023 | USD | 47.24 | 47.35 | 47.24 | 47.33 | 47.33 | +0.14 (+0.30%) | 551,900 |
2 May 2023 | USD | 47.02 | 47.2 | 47.01 | 47.19 | 47.19 | +0.19 (+0.40%) | 824,800 |
1 May 2023 | USD | 47.08 | 47.1 | 46.98 | 47 | 47 | -0.24 (-0.51%) | 475,900 |
28 Apr 2023 | USD | 47.23 | 47.25 | 47.19 | 47.24 | 47.24 | +0.07 (+0.15%) | 715,300 |
27 Apr 2023 | USD | 47.21 | 47.21 | 47.14 | 47.17 | 47.17 | -0.09 (-0.19%) | 222,500 |
26 Apr 2023 | USD | 47.35 | 47.35 | 47.21 | 47.26 | 47.26 | -0.07 (-0.15%) | 630,700 |