Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 72.36 | 73.46 | 72.03 | 73.03 | 73.03 | +0.85 (+1.18%) | 277,000 |
12 Jun 2023 | USD | 71.6 | 72.41 | 70.62 | 72.18 | 72.18 | +0.58 (+0.81%) | 275,200 |
9 Jun 2023 | USD | 72.66 | 73.37 | 71.25 | 71.6 | 71.6 | -1.06 (-1.46%) | 398,200 |
8 Jun 2023 | USD | 72.91 | 73.49 | 71.9 | 72.66 | 72.66 | -0.6 (-0.82%) | 436,000 |
7 Jun 2023 | USD | 71 | 73.63 | 71 | 73.26 | 73.26 | +2.59 (+3.66%) | 517,400 |
6 Jun 2023 | USD | 68.58 | 71.25 | 68.3 | 70.67 | 70.67 | +1.73 (+2.51%) | 386,500 |
5 Jun 2023 | USD | 68.75 | 69.65 | 66.91 | 68.94 | 68.94 | -0.68 (-0.98%) | 243,600 |
2 Jun 2023 | USD | 67.5 | 69.74 | 67.1 | 69.62 | 69.62 | +2.65 (+3.96%) | 256,100 |
1 Jun 2023 | USD | 67.6 | 68.22 | 66.8 | 66.97 | 66.97 | -0.76 (-1.12%) | 235,800 |
31 May 2023 | USD | 67.3 | 68.03 | 66.67 | 67.73 | 67.73 | -0.14 (-0.21%) | 664,100 |
30 May 2023 | USD | 65.35 | 68.21 | 65.35 | 67.87 | 67.87 | +2.84 (+4.37%) | 579,800 |
26 May 2023 | USD | 65.26 | 65.8 | 64.54 | 65.03 | 65.03 | -0.02 (-0.03%) | 551,000 |
25 May 2023 | USD | 65.45 | 65.92 | 64.3 | 65.05 | 65.05 | +0.05 (+0.08%) | 400,800 |
24 May 2023 | USD | 66.88 | 67.67 | 64.77 | 65 | 65 | -2.28 (-3.39%) | 228,500 |
23 May 2023 | USD | 66.57 | 67.74 | 66.32 | 67.28 | 67.28 | +0.48 (+0.72%) | 207,600 |
22 May 2023 | USD | 67.88 | 68.84 | 66.72 | 66.8 | 66.8 | -1.12 (-1.65%) | 218,300 |
19 May 2023 | USD | 69.02 | 69.02 | 67.52 | 67.92 | 67.92 | -0.1 (-0.15%) | 373,000 |
18 May 2023 | USD | 67.63 | 68.64 | 65.6 | 68.02 | 68.02 | +0.39 (+0.58%) | 226,900 |
17 May 2023 | USD | 66.31 | 67.83 | 65.8 | 67.63 | 67.63 | +1.69 (+2.56%) | 215,700 |
16 May 2023 | USD | 65.96 | 66.7 | 65.42 | 65.94 | 65.94 | -0.53 (-0.80%) | 192,100 |
15 May 2023 | USD | 66.29 | 67.22 | 65.96 | 66.47 | 66.47 | +0.26 (+0.39%) | 189,400 |
12 May 2023 | USD | 66.99 | 67.28 | 65.86 | 66.21 | 66.21 | -0.3 (-0.45%) | 208,800 |
11 May 2023 | USD | 66.16 | 67.19 | 66.11 | 66.51 | 66.51 | -0.14 (-0.21%) | 189,900 |
10 May 2023 | USD | 67.45 | 67.7 | 65.97 | 66.65 | 66.65 | +0.39 (+0.59%) | 224,300 |
9 May 2023 | USD | 66.86 | 67.59 | 66.03 | 66.26 | 66.26 | -0.91 (-1.35%) | 298,700 |
8 May 2023 | USD | 68.89 | 69.03 | 66.22 | 67.17 | 67.17 | -1.33 (-1.94%) | 467,700 |
5 May 2023 | USD | 66.64 | 69.35 | 66.01 | 68.5 | 68.5 | +2.9 (+4.42%) | 740,000 |
4 May 2023 | USD | 57.53 | 65.81 | 57.35 | 65.6 | 65.6 | +11.58 (+21.44%) | 795,700 |
3 May 2023 | USD | 54.44 | 55.35 | 53.49 | 54.02 | 54.02 | -0.31 (-0.57%) | 398,100 |
2 May 2023 | USD | 53.12 | 54.54 | 52.23 | 54.33 | 54.33 | +0.99 (+1.86%) | 388,800 |