Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 52.81 | 54.03 | 52.68 | 53.43 | 53.43 | +0.66 (+1.25%) | 163,500 |
5 Jun 2023 | USD | 53.51 | 54.03 | 52.67 | 52.77 | 52.77 | -0.97 (-1.80%) | 209,600 |
2 Jun 2023 | USD | 53.02 | 53.89 | 52.91 | 53.74 | 53.74 | +1.31 (+2.50%) | 196,400 |
1 Jun 2023 | USD | 52.24 | 53.22 | 51.95 | 52.43 | 52.43 | +0.32 (+0.61%) | 150,100 |
31 May 2023 | USD | 51.71 | 52.4 | 51.63 | 52.11 | 52.11 | +0.27 (+0.52%) | 383,800 |
30 May 2023 | USD | 51.84 | 52.32 | 51.6 | 51.84 | 51.84 | +0.23 (+0.45%) | 152,200 |
26 May 2023 | USD | 51.05 | 51.71 | 50.43 | 51.61 | 51.61 | +0.65 (+1.28%) | 186,900 |
25 May 2023 | USD | 51.3 | 51.3 | 50.45 | 50.96 | 50.96 | -0.59 (-1.14%) | 120,100 |
24 May 2023 | USD | 52.1 | 52.15 | 51.5 | 51.55 | 51.55 | -0.74 (-1.42%) | 117,600 |
23 May 2023 | USD | 51.8 | 53.12 | 51.8 | 52.29 | 52.29 | +0.38 (+0.73%) | 145,700 |
22 May 2023 | USD | 52.5 | 53.1 | 51.89 | 51.91 | 51.91 | -0.59 (-1.12%) | 174,600 |
19 May 2023 | USD | 53.31 | 53.31 | 51.79 | 52.5 | 52.5 | -0.32 (-0.61%) | 178,200 |
18 May 2023 | USD | 52.92 | 53.22 | 52.55 | 52.82 | 52.82 | -0.54 (-1.01%) | 113,300 |
17 May 2023 | USD | 52.51 | 53.41 | 52.09 | 53.36 | 53.36 | +0.96 (+1.83%) | 154,000 |
16 May 2023 | USD | 53.17 | 53.56 | 52.14 | 52.4 | 52.4 | -0.8 (-1.50%) | 156,900 |
15 May 2023 | USD | 53.84 | 53.86 | 53.07 | 53.2 | 53.2 | -0.42 (-0.78%) | 105,200 |
12 May 2023 | USD | 53.4 | 53.66 | 52.89 | 53.62 | 53.62 | +0.17 (+0.32%) | 158,800 |
11 May 2023 | USD | 52.5 | 53.45 | 52.01 | 53.45 | 53.45 | +0.15 (+0.28%) | 273,400 |
10 May 2023 | USD | 50.24 | 53.42 | 49.85 | 53.3 | 53.3 | +4.04 (+8.20%) | 580,800 |
9 May 2023 | USD | 49.4 | 49.59 | 48.96 | 49.26 | 49.26 | -0.27 (-0.55%) | 320,800 |
8 May 2023 | USD | 49.13 | 49.66 | 49 | 49.53 | 49.53 | +0.23 (+0.47%) | 329,400 |
5 May 2023 | USD | 49.32 | 49.68 | 48.72 | 49.3 | 49.3 | +0.54 (+1.11%) | 193,100 |
4 May 2023 | USD | 48.47 | 48.99 | 47.54 | 48.76 | 48.76 | -0.03 (-0.06%) | 188,400 |
3 May 2023 | USD | 48.44 | 49.8 | 48.26 | 48.79 | 48.79 | +0.6 (+1.25%) | 255,500 |
2 May 2023 | USD | 49.23 | 49.28 | 47.75 | 48.19 | 48.19 | -1.17 (-2.37%) | 176,100 |
1 May 2023 | USD | 49.7 | 50.31 | 49.19 | 49.36 | 49.36 | -0.41 (-0.82%) | 148,800 |
28 Apr 2023 | USD | 50.12 | 50.4 | 49.52 | 49.77 | 49.77 | -0.29 (-0.58%) | 239,100 |
27 Apr 2023 | USD | 48.37 | 50.11 | 48.37 | 50.06 | 50.06 | +1.63 (+3.37%) | 197,500 |
26 Apr 2023 | USD | 48.6 | 49 | 47.94 | 48.43 | 48.43 | -0.45 (-0.92%) | 164,000 |
25 Apr 2023 | USD | 49.3 | 49.41 | 48.78 | 48.88 | 48.88 | -0.62 (-1.25%) | 116,600 |