Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | USD | 32.12 | 32.92 | 32.12 | 32.81 | 32.81 | +0.96 (+3.01%) | 1,386,400 |
29 Jun 2023 | USD | 31.88 | 32.09 | 31.41 | 31.85 | 31.85 | -0.06 (-0.19%) | 549,400 |
28 Jun 2023 | USD | 30.85 | 31.92 | 30.66 | 31.91 | 31.91 | +1.15 (+3.74%) | 1,162,200 |
27 Jun 2023 | USD | 29.85 | 31.11 | 29.7 | 30.76 | 30.76 | +0.83 (+2.77%) | 1,828,100 |
26 Jun 2023 | USD | 29.81 | 30.39 | 29.59 | 29.93 | 29.93 | +0.14 (+0.47%) | 767,500 |
23 Jun 2023 | USD | 30 | 30.12 | 29.64 | 29.79 | 29.79 | -0.42 (-1.39%) | 1,410,100 |
22 Jun 2023 | USD | 30.09 | 30.27 | 29.73 | 30.21 | 30.21 | +0.15 (+0.50%) | 816,600 |
21 Jun 2023 | USD | 30.2 | 30.705 | 30.06 | 30.06 | 30.06 | -0.32 (-1.05%) | 863,500 |
20 Jun 2023 | USD | 30.73 | 31.07 | 30.24 | 30.38 | 30.38 | -0.52 (-1.68%) | 1,049,200 |
16 Jun 2023 | USD | 30.9 | 31.1 | 30.425 | 30.9 | 30.9 | +0.03 (+0.10%) | 772,500 |
15 Jun 2023 | USD | 30.44 | 30.99 | 30.3 | 30.87 | 30.87 | +0.36 (+1.18%) | 633,500 |
14 Jun 2023 | USD | 30.6 | 31.07 | 30.31 | 30.51 | 30.51 | -0.09 (-0.29%) | 1,171,400 |
13 Jun 2023 | USD | 30.3 | 30.73 | 30.06 | 30.6 | 30.6 | +0.5 (+1.66%) | 909,900 |
12 Jun 2023 | USD | 29.61 | 30.2 | 29.32 | 30.1 | 30.1 | +0.45 (+1.52%) | 1,038,000 |
9 Jun 2023 | USD | 29.88 | 29.896 | 29.43 | 29.65 | 29.65 | -0.19 (-0.64%) | 664,700 |
8 Jun 2023 | USD | 29.57 | 29.93 | 29.13 | 29.84 | 29.84 | +0.15 (+0.51%) | 709,100 |
7 Jun 2023 | USD | 29.41 | 29.74 | 29.14 | 29.69 | 29.69 | +0.48 (+1.64%) | 614,900 |
6 Jun 2023 | USD | 28.51 | 29.36 | 28.47 | 29.21 | 29.21 | +0.57 (+1.99%) | 551,200 |
5 Jun 2023 | USD | 28.21 | 28.83 | 28.05 | 28.64 | 28.64 | +0.42 (+1.49%) | 831,600 |
2 Jun 2023 | USD | 29 | 29.26 | 28.21 | 28.22 | 28.22 | -0.37 (-1.29%) | 1,169,900 |
1 Jun 2023 | USD | 28.13 | 28.91 | 27.63 | 28.59 | 28.59 | +0.61 (+2.18%) | 930,300 |
31 May 2023 | USD | 28.31 | 28.415 | 27.88 | 27.98 | 27.98 | -0.57 (-2.00%) | 6,096,200 |
30 May 2023 | USD | 28.37 | 28.94 | 28.37 | 28.55 | 28.55 | +0.1 (+0.35%) | 895,500 |
26 May 2023 | USD | 27.65 | 28.63 | 27.48 | 28.45 | 28.45 | +0.79 (+2.86%) | 1,019,700 |
25 May 2023 | USD | 27.94 | 28 | 27.27 | 27.66 | 27.66 | -0.45 (-1.60%) | 647,900 |
24 May 2023 | USD | 27.9 | 28.3 | 27.84 | 28.11 | 28.11 | +0.06 (+0.21%) | 595,700 |
23 May 2023 | USD | 28.23 | 28.77 | 28.04 | 28.05 | 28.05 | -0.23 (-0.81%) | 585,200 |
22 May 2023 | USD | 28.32 | 28.49 | 27.94 | 28.28 | 28.28 | +0.12 (+0.43%) | 674,700 |
19 May 2023 | USD | 28.88 | 28.885 | 28.05 | 28.16 | 28.16 | -0.53 (-1.85%) | 905,300 |
18 May 2023 | USD | 28.55 | 28.71 | 28.13 | 28.69 | 28.69 | +0.12 (+0.42%) | 746,600 |