Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2023 | USD | 49.89 | 50.58 | 49.11 | 49.21 | 49.21 | -0.56 (-1.13%) | 369,700 |
17 Apr 2023 | USD | 49.88 | 50.73 | 49.7 | 49.77 | 49.77 | -0.12 (-0.24%) | 187,000 |
14 Apr 2023 | USD | 51.89 | 51.99 | 49.86 | 49.89 | 49.89 | -2.03 (-3.91%) | 190,600 |
13 Apr 2023 | USD | 51.71 | 52.08 | 51.29 | 51.92 | 51.92 | +0.25 (+0.48%) | 143,300 |
12 Apr 2023 | USD | 52.43 | 52.95 | 51.66 | 51.67 | 51.67 | -0.69 (-1.32%) | 172,700 |
11 Apr 2023 | USD | 52.11 | 52.59 | 51.87 | 52.36 | 52.36 | +0.36 (+0.69%) | 402,700 |
10 Apr 2023 | USD | 51.22 | 52.13 | 51.18 | 52 | 52 | +0.7 (+1.36%) | 267,200 |
6 Apr 2023 | USD | 50.63 | 51.3 | 50.14 | 51.3 | 51.3 | +0.72 (+1.42%) | 193,600 |
5 Apr 2023 | USD | 50.52 | 50.72 | 49.68 | 50.58 | 50.58 | -0.15 (-0.30%) | 135,600 |
4 Apr 2023 | USD | 50.84 | 51.54 | 50.4 | 50.73 | 50.73 | -0.06 (-0.12%) | 247,100 |
3 Apr 2023 | USD | 51.12 | 51.61 | 50.55 | 50.79 | 50.79 | -0.33 (-0.65%) | 222,600 |
31 Mar 2023 | USD | 52.13 | 52.23 | 50.87 | 51.12 | 51.12 | -0.59 (-1.14%) | 195,400 |
30 Mar 2023 | USD | 50.94 | 52.03 | 50.39 | 51.71 | 51.71 | +1.18 (+2.34%) | 204,200 |
29 Mar 2023 | USD | 50.44 | 50.89 | 49.01 | 50.53 | 50.53 | +0.25 (+0.50%) | 269,500 |
28 Mar 2023 | USD | 49.4 | 50.41 | 49 | 50.28 | 50.28 | +0.58 (+1.17%) | 288,800 |
27 Mar 2023 | USD | 49.26 | 49.92 | 49.14 | 49.7 | 49.7 | +0.7 (+1.43%) | 353,700 |
24 Mar 2023 | USD | 47.31 | 49.16 | 47.01 | 49 | 49 | +1.25 (+2.62%) | 295,300 |
23 Mar 2023 | USD | 47.43 | 48.05 | 46.94 | 47.75 | 47.75 | +0.53 (+1.12%) | 251,500 |
22 Mar 2023 | USD | 48.45 | 48.69 | 47.15 | 47.22 | 47.22 | -1.15 (-2.38%) | 170,300 |
21 Mar 2023 | USD | 48 | 48.85 | 47.4 | 48.37 | 48.37 | +1.25 (+2.65%) | 246,100 |
20 Mar 2023 | USD | 46.67 | 47.51 | 46.41 | 47.12 | 47.12 | +0.91 (+1.97%) | 229,000 |
17 Mar 2023 | USD | 47.43 | 47.43 | 45.92 | 46.21 | 46.21 | -1.4 (-2.94%) | 572,100 |
16 Mar 2023 | USD | 48.07 | 48.84 | 47.21 | 47.61 | 47.61 | -0.79 (-1.63%) | 258,500 |
15 Mar 2023 | USD | 48.71 | 49.09 | 47.68 | 48.4 | 48.4 | -1.42 (-2.85%) | 250,600 |
14 Mar 2023 | USD | 49.2 | 49.92 | 48.1 | 49.82 | 49.82 | +1.73 (+3.60%) | 256,700 |
13 Mar 2023 | USD | 49.22 | 49.36 | 47.9 | 48.09 | 48.09 | -1.76 (-3.53%) | 321,700 |
10 Mar 2023 | USD | 50.27 | 50.89 | 49.02 | 49.85 | 49.85 | -0.69 (-1.37%) | 290,200 |
9 Mar 2023 | USD | 51.79 | 51.79 | 50.27 | 50.54 | 50.54 | -1.04 (-2.02%) | 334,800 |
8 Mar 2023 | USD | 52.06 | 52.15 | 51.16 | 51.58 | 51.58 | -0.45 (-0.86%) | 271,700 |
7 Mar 2023 | USD | 52.94 | 53.2 | 51.98 | 52.03 | 52.03 | -0.93 (-1.76%) | 242,000 |