Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 48.04 | 49.32 | 47.77 | 48.51 | 48.51 | -0.52 (-1.06%) | 1,146,800 |
28 Apr 2023 | USD | 47.42 | 49.78 | 47.09 | 49.03 | 49.03 | +1.51 (+3.18%) | 1,197,000 |
27 Apr 2023 | USD | 47.61 | 47.86 | 46.4 | 47.52 | 47.52 | +0.19 (+0.40%) | 1,203,800 |
26 Apr 2023 | USD | 49.58 | 50.48 | 46.57 | 47.33 | 47.33 | -1.74 (-3.55%) | 2,416,400 |
25 Apr 2023 | USD | 49.83 | 50.28 | 48.9 | 49.07 | 49.07 | -1.75 (-3.44%) | 1,773,300 |
24 Apr 2023 | USD | 49 | 51.2 | 49 | 50.82 | 50.82 | +1.69 (+3.44%) | 1,198,900 |
21 Apr 2023 | USD | 50.31 | 50.41 | 49.02 | 49.13 | 49.13 | -0.94 (-1.88%) | 761,700 |
20 Apr 2023 | USD | 49.7 | 50.09 | 49.32 | 50.07 | 50.07 | -0.76 (-1.50%) | 1,320,400 |
19 Apr 2023 | USD | 50.28 | 50.93 | 49.53 | 50.83 | 50.83 | -0.42 (-0.82%) | 1,374,800 |
18 Apr 2023 | USD | 51.5 | 51.73 | 50.77 | 51.25 | 51.25 | -0.51 (-0.99%) | 789,200 |
17 Apr 2023 | USD | 52.78 | 53.16 | 51.61 | 51.76 | 51.76 | -1.04 (-1.97%) | 935,300 |
14 Apr 2023 | USD | 52.54 | 53.46 | 52.23 | 52.8 | 52.8 | +0.43 (+0.82%) | 1,160,500 |
13 Apr 2023 | USD | 51.93 | 53.08 | 51.73 | 52.37 | 52.37 | +0.53 (+1.02%) | 885,200 |
12 Apr 2023 | USD | 52.7 | 52.95 | 51.82 | 51.84 | 51.84 | -0.47 (-0.90%) | 903,600 |
11 Apr 2023 | USD | 52.56 | 52.63 | 51.47 | 52.31 | 52.31 | +0.18 (+0.35%) | 1,474,900 |
10 Apr 2023 | USD | 51.1 | 53.2 | 50.79 | 52.13 | 52.13 | +1.66 (+3.29%) | 1,402,900 |
6 Apr 2023 | USD | 50.14 | 51.05 | 49.58 | 50.47 | 50.47 | -0.02 (-0.04%) | 1,092,100 |
5 Apr 2023 | USD | 49.8 | 50.54 | 49.19 | 50.49 | 50.49 | +0.32 (+0.64%) | 1,067,600 |
4 Apr 2023 | USD | 51.86 | 51.86 | 49.06 | 50.17 | 50.17 | -1.1 (-2.15%) | 1,443,300 |
3 Apr 2023 | USD | 50.64 | 51.92 | 49.86 | 51.27 | 51.27 | +3.62 (+7.60%) | 2,489,000 |
31 Mar 2023 | USD | 47.98 | 48.22 | 47.31 | 47.65 | 47.65 | +0.06 (+0.13%) | 1,271,700 |
30 Mar 2023 | USD | 48.11 | 48.16 | 46.92 | 47.59 | 47.59 | -0.01 (-0.02%) | 2,076,100 |
29 Mar 2023 | USD | 47.75 | 48.06 | 46.81 | 47.6 | 47.6 | +0.7 (+1.49%) | 1,135,200 |
28 Mar 2023 | USD | 46.53 | 47.58 | 46.32 | 46.9 | 46.9 | +0.09 (+0.19%) | 1,054,300 |
27 Mar 2023 | USD | 45.65 | 47.12 | 44.67 | 46.81 | 46.81 | +2.18 (+4.88%) | 1,269,700 |
24 Mar 2023 | USD | 43.76 | 45.01 | 43.33 | 44.63 | 44.63 | -0.37 (-0.82%) | 3,415,000 |
23 Mar 2023 | USD | 46.16 | 46.97 | 44.46 | 45 | 45 | -0.78 (-1.70%) | 1,967,900 |
22 Mar 2023 | USD | 48.07 | 48.07 | 45.72 | 45.78 | 45.78 | -2.02 (-4.23%) | 1,620,600 |
21 Mar 2023 | USD | 47.15 | 48.25 | 47.03 | 47.8 | 47.8 | +2.24 (+4.92%) | 1,778,100 |
20 Mar 2023 | USD | 44.28 | 46.02 | 43.97 | 45.56 | 45.56 | +2.11 (+4.86%) | 1,862,400 |