Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 51.05 | 52.3 | 50.65 | 51.33 | 51.33 | +1.5 (+3.01%) | 1,531,700 |
12 Jun 2023 | USD | 49.49 | 50.95 | 49.12 | 49.83 | 49.83 | -0.97 (-1.91%) | 1,168,100 |
9 Jun 2023 | USD | 51.24 | 51.99 | 50.36 | 50.8 | 50.8 | -0.7 (-1.36%) | 1,103,100 |
8 Jun 2023 | USD | 51.08 | 51.67 | 50.53 | 51.5 | 51.5 | -0.23 (-0.44%) | 1,369,800 |
7 Jun 2023 | USD | 49.25 | 51.99 | 49.18 | 51.73 | 51.73 | +2.87 (+5.87%) | 2,640,600 |
6 Jun 2023 | USD | 45.9 | 48.87 | 45.71 | 48.86 | 48.86 | +2.01 (+4.29%) | 1,301,300 |
5 Jun 2023 | USD | 48.31 | 48.7 | 46.6 | 46.85 | 46.85 | -0.48 (-1.01%) | 1,082,200 |
2 Jun 2023 | USD | 46.54 | 47.73 | 46.13 | 47.33 | 47.33 | +2.31 (+5.13%) | 1,261,100 |
1 Jun 2023 | USD | 44.19 | 45.9 | 43.96 | 45.02 | 45.02 | +1.05 (+2.39%) | 878,000 |
31 May 2023 | USD | 44.03 | 44.56 | 43.21 | 43.97 | 43.97 | -1.02 (-2.27%) | 1,598,200 |
30 May 2023 | USD | 45.32 | 45.58 | 44.22 | 44.99 | 44.99 | -1.28 (-2.77%) | 896,200 |
26 May 2023 | USD | 46.45 | 46.57 | 45.42 | 46.27 | 46.27 | +0.38 (+0.83%) | 723,600 |
25 May 2023 | USD | 47.4 | 47.4 | 45.77 | 45.89 | 45.89 | -2.8 (-5.75%) | 1,141,800 |
24 May 2023 | USD | 48 | 49.53 | 47.65 | 48.69 | 48.69 | +1.41 (+2.98%) | 1,727,300 |
23 May 2023 | USD | 47.35 | 48.56 | 46.98 | 47.28 | 47.28 | +0.32 (+0.68%) | 1,064,700 |
22 May 2023 | USD | 45.4 | 47.45 | 45.35 | 46.96 | 46.96 | +1.62 (+3.57%) | 1,831,200 |
19 May 2023 | USD | 45.44 | 45.7 | 44.72 | 45.34 | 45.34 | +0.66 (+1.48%) | 1,037,900 |
18 May 2023 | USD | 43.55 | 44.78 | 43.12 | 44.68 | 44.68 | +0.5 (+1.13%) | 774,300 |
17 May 2023 | USD | 43.37 | 44.35 | 42.52 | 44.18 | 44.18 | +1.58 (+3.71%) | 1,182,700 |
16 May 2023 | USD | 43.91 | 44.41 | 42.6 | 42.6 | 42.6 | -1.73 (-3.90%) | 760,800 |
15 May 2023 | USD | 44.11 | 44.85 | 43.65 | 44.33 | 44.33 | +0.69 (+1.58%) | 883,700 |
12 May 2023 | USD | 43.8 | 44.27 | 42.46 | 43.64 | 43.64 | +0.28 (+0.65%) | 885,100 |
11 May 2023 | USD | 42.86 | 43.42 | 42.15 | 43.36 | 43.36 | -0.54 (-1.23%) | 1,162,500 |
10 May 2023 | USD | 44.33 | 44.33 | 43.07 | 43.9 | 43.9 | -0.22 (-0.50%) | 728,200 |
9 May 2023 | USD | 44.49 | 45.15 | 43.9 | 44.12 | 44.12 | -0.99 (-2.19%) | 1,058,400 |
8 May 2023 | USD | 46.84 | 46.95 | 44.56 | 45.11 | 45.11 | +0.41 (+0.92%) | 989,300 |
5 May 2023 | USD | 44.41 | 45.23 | 44.07 | 44.7 | 44.7 | +2.31 (+5.45%) | 1,074,200 |
4 May 2023 | USD | 43.49 | 44.31 | 42.04 | 42.39 | 42.39 | -0.9 (-2.08%) | 1,426,000 |
3 May 2023 | USD | 44 | 44.66 | 43.13 | 43.29 | 43.29 | -1.73 (-3.84%) | 2,153,400 |
2 May 2023 | USD | 47.22 | 47.54 | 44.82 | 45.02 | 45.02 | -3.49 (-7.19%) | 1,168,300 |