Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 30.95 | 31.03 | 30.43 | 30.64 | 30.64 | -0.15 (-0.49%) | 633,400 |
26 May 2023 | USD | 30.74 | 30.95 | 30.58 | 30.79 | 30.79 | +0.22 (+0.72%) | 707,600 |
25 May 2023 | USD | 30.69 | 30.75 | 30.28 | 30.57 | 30.57 | -0.04 (-0.13%) | 1,021,300 |
24 May 2023 | USD | 30.85 | 30.93 | 30.55 | 30.61 | 30.61 | -0.33 (-1.07%) | 760,700 |
23 May 2023 | USD | 31.21 | 31.21 | 30.86 | 30.94 | 30.94 | -0.2 (-0.64%) | 738,200 |
22 May 2023 | USD | 31.11 | 31.24 | 30.96 | 31.14 | 31.14 | +0.02 (+0.06%) | 334,900 |
19 May 2023 | USD | 31.16 | 31.34 | 30.99 | 31.12 | 31.12 | +0.12 (+0.39%) | 584,700 |
18 May 2023 | USD | 31.11 | 31.26 | 30.83 | 31 | 31 | -0.33 (-1.05%) | 835,800 |
17 May 2023 | USD | 31.35 | 31.46 | 30.93 | 31.33 | 31.33 | +0.14 (+0.45%) | 780,700 |
16 May 2023 | USD | 32.2 | 32.39 | 31.18 | 31.19 | 31.19 | -1.11 (-3.44%) | 956,300 |
15 May 2023 | USD | 32.38 | 32.46 | 32.01 | 32.3 | 32.3 | +0.06 (+0.19%) | 605,400 |
12 May 2023 | USD | 32.11 | 32.31 | 32 | 32.24 | 32.24 | +0.27 (+0.84%) | 529,200 |
11 May 2023 | USD | 32.18 | 32.36 | 31.81 | 31.97 | 31.97 | -0.48 (-1.48%) | 992,600 |
10 May 2023 | USD | 32.95 | 33.04 | 32.14 | 32.45 | 32.45 | -0.32 (-0.98%) | 784,500 |
9 May 2023 | USD | 32.25 | 32.97 | 32.03 | 32.77 | 32.77 | +0.36 (+1.11%) | 953,100 |
8 May 2023 | USD | 32.73 | 32.9 | 32.3 | 32.41 | 32.41 | -0.13 (-0.40%) | 703,200 |
5 May 2023 | USD | 32.37 | 32.77 | 32.08 | 32.54 | 32.54 | +0.81 (+2.55%) | 919,200 |
4 May 2023 | USD | 31.56 | 31.79 | 31.31 | 31.73 | 31.73 | +0.2 (+0.63%) | 913,300 |
3 May 2023 | USD | 31.64 | 31.93 | 31.44 | 31.53 | 31.53 | -0.25 (-0.79%) | 998,800 |
2 May 2023 | USD | 32.73 | 32.73 | 31.67 | 31.78 | 31.78 | -1.13 (-3.43%) | 1,040,500 |
1 May 2023 | USD | 32.73 | 33.09 | 32.73 | 32.91 | 32.91 | -0.02 (-0.06%) | 460,800 |
28 Apr 2023 | USD | 32.3 | 33.06 | 32.3 | 32.93 | 32.93 | +0.41 (+1.26%) | 548,500 |
27 Apr 2023 | USD | 32.3 | 32.69 | 32.29 | 32.52 | 32.52 | +0.16 (+0.49%) | 467,600 |
26 Apr 2023 | USD | 32.46 | 32.71 | 32.16 | 32.36 | 32.36 | -0.11 (-0.34%) | 690,900 |
25 Apr 2023 | USD | 32.7 | 32.88 | 32.45 | 32.47 | 32.47 | -0.54 (-1.64%) | 609,600 |
24 Apr 2023 | USD | 32.7 | 33.11 | 32.61 | 33.01 | 33.01 | +0.31 (+0.95%) | 565,300 |
21 Apr 2023 | USD | 32.87 | 32.93 | 32.46 | 32.7 | 32.7 | -0.14 (-0.43%) | 865,000 |
20 Apr 2023 | USD | 32.83 | 32.96 | 32.63 | 32.84 | 32.84 | -0.29 (-0.88%) | 709,700 |
19 Apr 2023 | USD | 33.03 | 33.26 | 32.97 | 33.13 | 33.13 | -0.14 (-0.42%) | 813,100 |
18 Apr 2023 | USD | 33.47 | 33.69 | 33.09 | 33.27 | 33.27 | -0.24 (-0.72%) | 523,800 |