Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 38.49 | 39.22 | 38 | 38.14 | 38.14 | +0.15 (+0.39%) | 1,682,700 |
12 Jun 2023 | USD | 37.57 | 38.45 | 37.41 | 37.99 | 37.99 | -0.42 (-1.09%) | 1,745,600 |
9 Jun 2023 | USD | 38.54 | 39.05 | 38.18 | 38.41 | 38.41 | -0.2 (-0.52%) | 893,100 |
8 Jun 2023 | USD | 39.15 | 39.48 | 38.02 | 38.61 | 38.61 | -0.58 (-1.48%) | 1,422,100 |
7 Jun 2023 | USD | 37.71 | 39.35 | 37.71 | 39.19 | 39.19 | +1.73 (+4.62%) | 2,216,000 |
6 Jun 2023 | USD | 36.08 | 37.57 | 36 | 37.46 | 37.46 | +0.75 (+2.04%) | 1,624,500 |
5 Jun 2023 | USD | 38.66 | 38.77 | 36.68 | 36.71 | 36.71 | -1.16 (-3.06%) | 1,939,000 |
2 Jun 2023 | USD | 36.82 | 38.15 | 36.43 | 37.87 | 37.87 | +2.11 (+5.90%) | 1,740,200 |
1 Jun 2023 | USD | 34.91 | 36.22 | 34.59 | 35.76 | 35.76 | +0.96 (+2.76%) | 1,574,000 |
31 May 2023 | USD | 34.85 | 35.13 | 34.53 | 34.8 | 34.8 | -0.73 (-2.05%) | 1,581,000 |
30 May 2023 | USD | 35.75 | 35.82 | 34.92 | 35.53 | 35.53 | -0.92 (-2.52%) | 1,071,800 |
26 May 2023 | USD | 36.48 | 36.68 | 35.78 | 36.45 | 36.45 | +0.35 (+0.97%) | 1,083,300 |
25 May 2023 | USD | 36.52 | 36.84 | 35.59 | 36.1 | 36.1 | -1.29 (-3.45%) | 1,909,500 |
24 May 2023 | USD | 36.81 | 37.76 | 36.44 | 37.39 | 37.39 | +0.8 (+2.19%) | 1,559,700 |
23 May 2023 | USD | 36.4 | 37.41 | 36.28 | 36.59 | 36.59 | +0.45 (+1.25%) | 1,912,100 |
22 May 2023 | USD | 35.08 | 36.77 | 35.08 | 36.14 | 36.14 | +1.06 (+3.02%) | 2,474,200 |
19 May 2023 | USD | 35.83 | 36.03 | 34.88 | 35.08 | 35.08 | -0.37 (-1.04%) | 1,725,100 |
18 May 2023 | USD | 34.52 | 35.48 | 34.05 | 35.45 | 35.45 | +0.55 (+1.58%) | 1,578,100 |
17 May 2023 | USD | 33.79 | 34.92 | 33.4 | 34.9 | 34.9 | +1.67 (+5.03%) | 1,565,900 |
16 May 2023 | USD | 33.56 | 33.83 | 33.09 | 33.23 | 33.23 | -0.6 (-1.77%) | 1,205,400 |
15 May 2023 | USD | 33.75 | 34.22 | 33.36 | 33.83 | 33.83 | +0.55 (+1.65%) | 1,087,000 |
12 May 2023 | USD | 33.62 | 33.91 | 32.8 | 33.28 | 33.28 | -0.19 (-0.57%) | 953,700 |
11 May 2023 | USD | 33.35 | 33.69 | 32.92 | 33.47 | 33.47 | -0.52 (-1.53%) | 1,873,900 |
10 May 2023 | USD | 34.86 | 34.89 | 33.46 | 33.99 | 33.99 | -0.56 (-1.62%) | 1,373,200 |
9 May 2023 | USD | 34.18 | 34.84 | 34 | 34.55 | 34.55 | +0.04 (+0.12%) | 1,860,900 |
8 May 2023 | USD | 35.5 | 35.68 | 34.44 | 34.51 | 34.51 | -0.19 (-0.55%) | 2,010,900 |
5 May 2023 | USD | 34.68 | 35.17 | 34.48 | 34.7 | 34.7 | +1.32 (+3.95%) | 2,232,500 |
4 May 2023 | USD | 34.07 | 34.87 | 33.24 | 33.38 | 33.38 | -0.79 (-2.31%) | 2,354,200 |
3 May 2023 | USD | 33.5 | 35.81 | 33 | 34.17 | 34.17 | -0.11 (-0.32%) | 3,932,600 |
2 May 2023 | USD | 35.61 | 35.83 | 33.66 | 34.28 | 34.28 | -2.05 (-5.64%) | 2,361,200 |