Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 50.14 | 50.24 | 49.1 | 49.5 | 49.5 | -0.49 (-0.98%) | 122,500 |
21 Apr 2023 | USD | 49.98 | 50.28 | 49.4 | 49.99 | 49.99 | +0.12 (+0.24%) | 112,900 |
20 Apr 2023 | USD | 49.93 | 50.18 | 49.65 | 49.87 | 49.87 | -0.26 (-0.52%) | 174,100 |
19 Apr 2023 | USD | 49.98 | 50.31 | 49.56 | 50.13 | 50.13 | 0.0 (0.0%) | 151,100 |
18 Apr 2023 | USD | 50.53 | 50.71 | 49.63 | 50.13 | 50.13 | -0.52 (-1.03%) | 256,400 |
17 Apr 2023 | USD | 50.33 | 50.91 | 50 | 50.65 | 50.65 | +0.44 (+0.88%) | 373,800 |
14 Apr 2023 | USD | 50.58 | 50.84 | 49.85 | 50.21 | 50.21 | -0.17 (-0.34%) | 221,000 |
13 Apr 2023 | USD | 50.54 | 50.78 | 49.84 | 50.38 | 50.38 | -0.14 (-0.28%) | 162,300 |
12 Apr 2023 | USD | 51.16 | 51.56 | 50.5 | 50.52 | 50.52 | -0.48 (-0.94%) | 181,600 |
11 Apr 2023 | USD | 50.65 | 51.55 | 50.45 | 51 | 51 | +0.35 (+0.69%) | 262,900 |
10 Apr 2023 | USD | 50.32 | 50.75 | 49.81 | 50.65 | 50.65 | +0.2 (+0.40%) | 190,500 |
6 Apr 2023 | USD | 50.49 | 50.71 | 50 | 50.45 | 50.45 | +0.36 (+0.72%) | 163,000 |
5 Apr 2023 | USD | 49.31 | 50.72 | 49.31 | 50.09 | 50.09 | +0.53 (+1.07%) | 251,300 |
4 Apr 2023 | USD | 50.41 | 50.64 | 48.85 | 49.56 | 49.56 | -0.61 (-1.22%) | 308,000 |
3 Apr 2023 | USD | 51.5 | 51.8 | 49.6 | 50.17 | 50.17 | -1.41 (-2.73%) | 307,000 |
31 Mar 2023 | USD | 51.07 | 51.6 | 50.63 | 51.58 | 51.58 | +0.78 (+1.54%) | 268,900 |
30 Mar 2023 | USD | 50.28 | 50.84 | 50.15 | 50.8 | 50.8 | +0.16 (+0.32%) | 189,500 |
29 Mar 2023 | USD | 49.94 | 50.69 | 49.94 | 50.64 | 50.64 | +0.89 (+1.79%) | 237,000 |
28 Mar 2023 | USD | 49.57 | 49.95 | 49.47 | 49.75 | 49.75 | +0.01 (+0.02%) | 185,800 |
27 Mar 2023 | USD | 49.69 | 50.45 | 49.6 | 49.74 | 49.74 | +0.38 (+0.77%) | 194,700 |
24 Mar 2023 | USD | 48.13 | 49.39 | 48.06 | 49.36 | 49.36 | +1.11 (+2.30%) | 283,300 |
23 Mar 2023 | USD | 49.18 | 49.95 | 48.05 | 48.25 | 48.25 | -0.86 (-1.75%) | 414,500 |
22 Mar 2023 | USD | 51.08 | 51.18 | 48.98 | 49.11 | 49.11 | -2.04 (-3.99%) | 294,600 |
21 Mar 2023 | USD | 52.27 | 52.31 | 50.84 | 51.15 | 51.15 | -0.55 (-1.06%) | 221,100 |
20 Mar 2023 | USD | 51.57 | 51.93 | 51.03 | 51.7 | 51.7 | +0.73 (+1.43%) | 294,900 |
17 Mar 2023 | USD | 52.55 | 52.81 | 50.97 | 50.97 | 50.97 | -1.83 (-3.47%) | 597,300 |
16 Mar 2023 | USD | 52.09 | 53.14 | 52.05 | 52.8 | 52.8 | -0.02 (-0.04%) | 366,400 |
15 Mar 2023 | USD | 51.83 | 53.17 | 51.54 | 52.82 | 52.82 | +0.18 (+0.34%) | 366,700 |
14 Mar 2023 | USD | 52.73 | 53.46 | 52.03 | 52.64 | 52.64 | +0.95 (+1.84%) | 225,100 |
13 Mar 2023 | USD | 50.91 | 52.47 | 50.91 | 51.69 | 51.69 | +0.44 (+0.86%) | 258,600 |