Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 53.39 | 54.03 | 53.21 | 53.34 | 53.34 | -0.06 (-0.11%) | 172,500 |
28 Apr 2023 | USD | 52.1 | 53.73 | 52.05 | 53.4 | 53.4 | +1.08 (+2.06%) | 239,200 |
27 Apr 2023 | USD | 51.39 | 52.37 | 50.97 | 52.32 | 52.32 | +1.17 (+2.29%) | 190,200 |
26 Apr 2023 | USD | 51 | 51.67 | 50.6 | 51.15 | 51.15 | -0.03 (-0.06%) | 276,400 |
25 Apr 2023 | USD | 52.22 | 52.41 | 51.16 | 51.18 | 51.18 | -1.59 (-3.01%) | 185,100 |
24 Apr 2023 | USD | 52.34 | 52.89 | 52.13 | 52.77 | 52.77 | +0.4 (+0.76%) | 145,300 |
21 Apr 2023 | USD | 51.95 | 52.81 | 51.59 | 52.37 | 52.37 | +0.43 (+0.83%) | 160,200 |
20 Apr 2023 | USD | 51.48 | 52.16 | 51.4 | 51.94 | 51.94 | -0.08 (-0.15%) | 232,800 |
19 Apr 2023 | USD | 52.15 | 52.37 | 51.77 | 52.02 | 52.02 | -0.56 (-1.07%) | 162,700 |
18 Apr 2023 | USD | 53.7 | 53.75 | 51.82 | 52.58 | 52.58 | -0.86 (-1.61%) | 293,300 |
17 Apr 2023 | USD | 53.61 | 53.81 | 52.69 | 53.44 | 53.44 | -0.24 (-0.45%) | 157,000 |
14 Apr 2023 | USD | 54.27 | 54.8 | 53.36 | 53.68 | 53.68 | -0.61 (-1.12%) | 127,400 |
13 Apr 2023 | USD | 53.79 | 54.44 | 53.18 | 54.29 | 54.29 | +0.78 (+1.46%) | 231,400 |
12 Apr 2023 | USD | 54.79 | 54.79 | 53.31 | 53.51 | 53.51 | -0.47 (-0.87%) | 281,700 |
11 Apr 2023 | USD | 53.76 | 54.41 | 53.25 | 53.98 | 53.98 | +0.38 (+0.71%) | 135,300 |
10 Apr 2023 | USD | 52.18 | 53.79 | 51.89 | 53.6 | 53.6 | +0.9 (+1.71%) | 201,800 |
6 Apr 2023 | USD | 52.57 | 53.24 | 52.05 | 52.7 | 52.7 | +0.03 (+0.06%) | 185,900 |
5 Apr 2023 | USD | 53.15 | 53.5 | 51.98 | 52.67 | 52.67 | -0.94 (-1.75%) | 248,000 |
4 Apr 2023 | USD | 55.39 | 55.65 | 53.35 | 53.61 | 53.61 | -1.74 (-3.14%) | 226,000 |
3 Apr 2023 | USD | 55.46 | 56.05 | 54.53 | 55.35 | 55.35 | -0.1 (-0.18%) | 208,100 |
31 Mar 2023 | USD | 54.68 | 55.86 | 54.19 | 55.45 | 55.45 | +1.23 (+2.27%) | 341,900 |
30 Mar 2023 | USD | 54.34 | 54.56 | 53.72 | 54.22 | 54.22 | +0.33 (+0.61%) | 261,500 |
29 Mar 2023 | USD | 53.58 | 54 | 53.44 | 53.89 | 53.89 | +0.99 (+1.87%) | 172,200 |
28 Mar 2023 | USD | 52.07 | 52.93 | 52.05 | 52.9 | 52.9 | +0.42 (+0.80%) | 170,500 |
27 Mar 2023 | USD | 51.87 | 52.61 | 51.68 | 52.48 | 52.48 | +1.16 (+2.26%) | 177,200 |
24 Mar 2023 | USD | 50.74 | 51.45 | 50.41 | 51.32 | 51.32 | -0.02 (-0.04%) | 201,200 |
23 Mar 2023 | USD | 51.57 | 52.84 | 50.83 | 51.34 | 51.34 | +0.11 (+0.21%) | 226,600 |
22 Mar 2023 | USD | 52.33 | 53.15 | 51.2 | 51.23 | 51.23 | -1.1 (-2.10%) | 199,000 |
21 Mar 2023 | USD | 52.7 | 53.94 | 51.92 | 52.33 | 52.33 | +0.12 (+0.23%) | 243,000 |
20 Mar 2023 | USD | 51.35 | 53.33 | 50.74 | 52.21 | 52.21 | +1.26 (+2.47%) | 296,900 |