Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 51.39 | 55.24 | 51.06 | 54.97 | 54.97 | +3.19 (+6.16%) | 729,800 |
5 Jun 2023 | USD | 52.86 | 53.09 | 50.6 | 51.78 | 51.78 | -1.78 (-3.32%) | 462,100 |
2 Jun 2023 | USD | 53.5 | 53.79 | 52.51 | 53.56 | 53.56 | +0.45 (+0.85%) | 376,600 |
1 Jun 2023 | USD | 53.07 | 53.39 | 52.06 | 53.11 | 53.11 | +0.23 (+0.43%) | 472,900 |
31 May 2023 | USD | 52.6 | 53.34 | 52.3 | 52.88 | 52.88 | -0.53 (-0.99%) | 1,099,400 |
30 May 2023 | USD | 54.72 | 54.72 | 52.79 | 53.41 | 53.41 | -0.49 (-0.91%) | 448,100 |
26 May 2023 | USD | 52 | 53.99 | 51.33 | 53.9 | 53.9 | +2.21 (+4.28%) | 532,600 |
25 May 2023 | USD | 50.39 | 51.92 | 50.39 | 51.69 | 51.69 | +2.28 (+4.61%) | 434,800 |
24 May 2023 | USD | 49.54 | 49.93 | 48.55 | 49.41 | 49.41 | -1.39 (-2.74%) | 254,000 |
23 May 2023 | USD | 51.06 | 51.7 | 50.66 | 50.8 | 50.8 | -0.5 (-0.97%) | 213,000 |
22 May 2023 | USD | 50.4 | 51.43 | 50.4 | 51.3 | 51.3 | +0.67 (+1.32%) | 202,200 |
19 May 2023 | USD | 50.99 | 51.12 | 50.27 | 50.63 | 50.63 | -0.28 (-0.55%) | 385,700 |
18 May 2023 | USD | 50.06 | 51.49 | 50.06 | 50.91 | 50.91 | +0.93 (+1.86%) | 284,300 |
17 May 2023 | USD | 49.44 | 50.78 | 49.08 | 49.98 | 49.98 | +0.84 (+1.71%) | 344,400 |
16 May 2023 | USD | 48.19 | 49.74 | 48.06 | 49.14 | 49.14 | +0.78 (+1.61%) | 262,800 |
15 May 2023 | USD | 46.9 | 48.54 | 46.43 | 48.36 | 48.36 | +1.53 (+3.27%) | 324,800 |
12 May 2023 | USD | 47.04 | 47.35 | 46.38 | 46.83 | 46.83 | -0.06 (-0.13%) | 233,200 |
11 May 2023 | USD | 47.29 | 47.49 | 46.2 | 46.89 | 46.89 | -0.49 (-1.03%) | 283,600 |
10 May 2023 | USD | 47.31 | 47.8 | 46.96 | 47.38 | 47.38 | +0.87 (+1.87%) | 406,700 |
9 May 2023 | USD | 46.38 | 46.85 | 46.2 | 46.51 | 46.51 | -0.27 (-0.58%) | 283,700 |
8 May 2023 | USD | 46.67 | 47.08 | 46.4 | 46.78 | 46.78 | -0.02 (-0.04%) | 290,300 |
5 May 2023 | USD | 45.56 | 47.27 | 45.34 | 46.8 | 46.8 | +1.42 (+3.13%) | 524,400 |
4 May 2023 | USD | 46.75 | 49.13 | 45.03 | 45.38 | 45.38 | -1.81 (-3.84%) | 815,800 |
3 May 2023 | USD | 47.84 | 48.36 | 47 | 47.19 | 47.19 | -0.68 (-1.42%) | 724,100 |
2 May 2023 | USD | 47.88 | 48.28 | 47.16 | 47.87 | 47.87 | -0.15 (-0.31%) | 378,000 |
1 May 2023 | USD | 47.82 | 48.71 | 47.73 | 48.02 | 48.02 | +0.36 (+0.76%) | 310,400 |
28 Apr 2023 | USD | 47.44 | 47.81 | 46.79 | 47.66 | 47.66 | +0.37 (+0.78%) | 333,000 |
27 Apr 2023 | USD | 47.03 | 47.43 | 46.5 | 47.29 | 47.29 | +0.2 (+0.42%) | 347,900 |
26 Apr 2023 | USD | 46.61 | 47.16 | 46.34 | 47.09 | 47.09 | +0.64 (+1.38%) | 692,400 |
25 Apr 2023 | USD | 47.31 | 47.38 | 46.01 | 46.45 | 46.45 | -1.37 (-2.86%) | 594,600 |