Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 45.76 | 45.83 | 45.65 | 45.82 | 45.82 | +0.08 (+0.17%) | 89,700 |
5 Jun 2023 | USD | 45.62 | 45.79 | 45.56 | 45.74 | 45.74 | -0.02 (-0.04%) | 95,200 |
2 Jun 2023 | USD | 46.02 | 46.02 | 45.71 | 45.76 | 45.76 | -0.21 (-0.46%) | 91,400 |
1 Jun 2023 | USD | 45.96 | 46.04 | 45.9 | 45.97 | 45.97 | 0.0 (0.0%) | 101,900 |
31 May 2023 | USD | 45.88 | 46.1 | 45.84 | 45.97 | 45.97 | +0.16 (+0.35%) | 173,400 |
30 May 2023 | USD | 45.45 | 45.81 | 45.45 | 45.81 | 45.81 | +0.38 (+0.84%) | 145,400 |
26 May 2023 | USD | 45.39 | 45.43 | 45.28 | 45.43 | 45.43 | -0.01 (-0.02%) | 96,300 |
25 May 2023 | USD | 45.59 | 45.59 | 45.37 | 45.44 | 45.44 | -0.22 (-0.48%) | 145,600 |
24 May 2023 | USD | 45.82 | 45.82 | 45.62 | 45.66 | 45.66 | -0.14 (-0.31%) | 187,500 |
23 May 2023 | USD | 45.75 | 45.86 | 45.69 | 45.8 | 45.8 | 0.0 (0.0%) | 698,600 |
22 May 2023 | USD | 45.89 | 45.89 | 45.73 | 45.8 | 45.8 | +0.04 (+0.09%) | 133,000 |
19 May 2023 | USD | 45.91 | 46.01 | 45.76 | 45.76 | 45.76 | -0.18 (-0.39%) | 72,200 |
18 May 2023 | USD | 46.16 | 46.16 | 45.9 | 45.94 | 45.94 | -0.28 (-0.61%) | 98,400 |
17 May 2023 | USD | 46.31 | 46.31 | 46.15 | 46.22 | 46.22 | -0.02 (-0.04%) | 508,200 |
16 May 2023 | USD | 46.26 | 46.27 | 46.15 | 46.24 | 46.24 | -0.11 (-0.24%) | 78,500 |
15 May 2023 | USD | 46.34 | 46.36 | 46.27 | 46.35 | 46.35 | -0.02 (-0.04%) | 173,800 |
12 May 2023 | USD | 46.72 | 46.72 | 46.36 | 46.37 | 46.37 | -0.29 (-0.62%) | 112,800 |
11 May 2023 | USD | 46.81 | 46.81 | 46.66 | 46.66 | 46.66 | +0.09 (+0.19%) | 131,700 |
10 May 2023 | USD | 46.51 | 46.59 | 46.44 | 46.57 | 46.57 | +0.29 (+0.63%) | 318,600 |
9 May 2023 | USD | 46.38 | 46.38 | 46.23 | 46.28 | 46.28 | -0.1 (-0.22%) | 4,168,600 |
8 May 2023 | USD | 46.52 | 46.52 | 46.36 | 46.38 | 46.38 | -0.16 (-0.34%) | 76,600 |
5 May 2023 | USD | 46.63 | 46.63 | 46.42 | 46.54 | 46.54 | -0.12 (-0.26%) | 52,600 |
4 May 2023 | USD | 46.79 | 46.94 | 46.65 | 46.66 | 46.66 | -0.16 (-0.34%) | 89,800 |
3 May 2023 | USD | 46.63 | 46.85 | 46.62 | 46.82 | 46.82 | +0.32 (+0.69%) | 126,400 |
2 May 2023 | USD | 46.06 | 46.51 | 46.06 | 46.5 | 46.5 | +0.5 (+1.09%) | 177,600 |
1 May 2023 | USD | 46.41 | 46.41 | 45.99 | 46 | 46 | -0.67 (-1.44%) | 103,700 |
28 Apr 2023 | USD | 46.66 | 46.67 | 46.53 | 46.67 | 46.67 | +0.25 (+0.54%) | 60,500 |
27 Apr 2023 | USD | 46.47 | 46.47 | 46.35 | 46.42 | 46.42 | -0.11 (-0.24%) | 80,900 |
26 Apr 2023 | USD | 46.8 | 46.8 | 46.49 | 46.53 | 46.53 | -0.22 (-0.47%) | 149,000 |
25 Apr 2023 | USD | 46.7 | 46.75 | 46.62 | 46.75 | 46.75 | +0.27 (+0.58%) | 69,000 |