Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | USD | 42.6 | 43.16 | 41.6 | 42.83 | 42.83 | +0.61 (+1.44%) | 1,366,600 |
27 Apr 2023 | USD | 41.98 | 42.62 | 41.57 | 42.22 | 42.22 | +0.22 (+0.52%) | 944,300 |
26 Apr 2023 | USD | 43.27 | 43.47 | 41.65 | 42 | 42 | -1.41 (-3.25%) | 766,300 |
25 Apr 2023 | USD | 43.28 | 44.89 | 42.57 | 43.41 | 43.41 | +0.03 (+0.07%) | 1,193,200 |
24 Apr 2023 | USD | 45 | 45 | 43.105 | 43.38 | 43.38 | -1.74 (-3.86%) | 1,057,800 |
21 Apr 2023 | USD | 45.12 | 45.61 | 44.31 | 45.12 | 45.12 | -0.27 (-0.59%) | 2,582,400 |
20 Apr 2023 | USD | 45.68 | 46.335 | 44.89 | 45.39 | 45.39 | -0.4 (-0.87%) | 1,643,300 |
19 Apr 2023 | USD | 43.86 | 47.09 | 43.56 | 45.79 | 45.79 | +1.69 (+3.83%) | 5,848,700 |
18 Apr 2023 | USD | 43.52 | 44.46 | 40.74 | 44.1 | 44.1 | +1.76 (+4.16%) | 1,883,700 |
17 Apr 2023 | USD | 42.04 | 44.74 | 40 | 42.34 | 42.34 | +5.84 (+16%) | 3,539,700 |
14 Apr 2023 | USD | 36.49 | 36.928 | 35.53 | 36.5 | 36.5 | -0.01 (-0.03%) | 660,900 |
13 Apr 2023 | USD | 34.95 | 36.7 | 34.565 | 36.51 | 36.51 | +1.72 (+4.94%) | 512,600 |
12 Apr 2023 | USD | 34.81 | 35.4 | 34.11 | 34.79 | 34.79 | +0.13 (+0.38%) | 718,000 |
11 Apr 2023 | USD | 36.37 | 36.78 | 34.3 | 34.66 | 34.66 | -1.55 (-4.28%) | 995,200 |
10 Apr 2023 | USD | 36.24 | 36.4 | 35.53 | 36.21 | 36.21 | -0.25 (-0.69%) | 730,400 |
6 Apr 2023 | USD | 37.73 | 38.26 | 36.3 | 36.46 | 36.46 | -1.17 (-3.11%) | 1,106,000 |
5 Apr 2023 | USD | 37.3 | 37.7 | 36.896 | 37.63 | 37.63 | +0.11 (+0.29%) | 757,300 |
4 Apr 2023 | USD | 37.89 | 37.97 | 36.89 | 37.52 | 37.52 | -0.47 (-1.24%) | 765,600 |
3 Apr 2023 | USD | 37.33 | 38.46 | 36.84 | 37.99 | 37.99 | +0.51 (+1.36%) | 731,700 |
31 Mar 2023 | USD | 36.57 | 37.55 | 36.48 | 37.48 | 37.48 | +1.21 (+3.34%) | 1,066,000 |
30 Mar 2023 | USD | 36.66 | 36.86 | 35.755 | 36.27 | 36.27 | -0.58 (-1.57%) | 773,700 |
29 Mar 2023 | USD | 37 | 38.025 | 36.58 | 36.85 | 36.85 | +0.16 (+0.44%) | 602,700 |
28 Mar 2023 | USD | 37.55 | 37.875 | 36.41 | 36.69 | 36.69 | -1.02 (-2.70%) | 749,400 |
27 Mar 2023 | USD | 37.66 | 38.11 | 37.2 | 37.71 | 37.71 | -0.13 (-0.34%) | 475,400 |
24 Mar 2023 | USD | 37.66 | 38.28 | 37.35 | 37.84 | 37.84 | -0.04 (-0.11%) | 486,100 |
23 Mar 2023 | USD | 37.55 | 38.09 | 37.11 | 37.88 | 37.88 | +0.8 (+2.16%) | 1,305,700 |
22 Mar 2023 | USD | 37.89 | 38.375 | 37.05 | 37.08 | 37.08 | -0.85 (-2.24%) | 874,200 |
21 Mar 2023 | USD | 38.83 | 39.25 | 37.88 | 37.93 | 37.93 | -0.77 (-1.99%) | 736,500 |
20 Mar 2023 | USD | 37.78 | 39 | 37.17 | 38.7 | 38.7 | +1.11 (+2.95%) | 749,000 |
17 Mar 2023 | USD | 38.17 | 38.62 | 37.215 | 37.59 | 37.59 | -0.58 (-1.52%) | 1,691,900 |