Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 48.48 | 48.72 | 48.06 | 48.13 | 48.13 | -0.17 (-0.35%) | 447,600 |
26 May 2023 | USD | 48.37 | 48.45 | 47.89 | 48.3 | 48.3 | -0.21 (-0.43%) | 427,700 |
25 May 2023 | USD | 48.74 | 48.74 | 47.91 | 48.51 | 48.51 | -0.49 (-1%) | 473,200 |
24 May 2023 | USD | 49.36 | 49.36 | 48.69 | 49 | 49 | -0.43 (-0.87%) | 470,900 |
23 May 2023 | USD | 49.28 | 49.82 | 49.15 | 49.43 | 49.43 | +0.02 (+0.04%) | 591,500 |
22 May 2023 | USD | 49.59 | 49.69 | 48.86 | 49.41 | 49.41 | +0.05 (+0.10%) | 563,500 |
19 May 2023 | USD | 50.12 | 50.23 | 49.21 | 49.36 | 49.36 | -0.43 (-0.86%) | 889,100 |
18 May 2023 | USD | 49.77 | 49.92 | 49.46 | 49.79 | 49.79 | -0.4 (-0.80%) | 868,000 |
17 May 2023 | USD | 50.27 | 50.61 | 49.96 | 50.19 | 50.19 | -0.02 (-0.04%) | 1,395,100 |
16 May 2023 | USD | 50.66 | 50.66 | 49.83 | 50.21 | 50.21 | -0.51 (-1.01%) | 757,400 |
15 May 2023 | USD | 51.18 | 51.19 | 50.41 | 50.72 | 50.72 | -0.33 (-0.65%) | 926,100 |
12 May 2023 | USD | 51 | 51.39 | 50.67 | 51.05 | 51.05 | +0.36 (+0.71%) | 665,000 |
11 May 2023 | USD | 51.05 | 51.38 | 50.45 | 50.69 | 50.69 | -0.53 (-1.03%) | 518,400 |
10 May 2023 | USD | 51.19 | 51.32 | 50.47 | 51.22 | 51.22 | +0.51 (+1.01%) | 717,700 |
9 May 2023 | USD | 51.15 | 51.3 | 50.52 | 50.71 | 50.71 | -0.49 (-0.96%) | 767,300 |
8 May 2023 | USD | 51.24 | 51.58 | 50.8 | 51.2 | 51.2 | -0.15 (-0.29%) | 646,800 |
5 May 2023 | USD | 50.59 | 51.4 | 50.52 | 51.35 | 51.35 | +0.8 (+1.58%) | 645,200 |
4 May 2023 | USD | 49.8 | 50.55 | 49.47 | 50.55 | 50.55 | +0.56 (+1.12%) | 789,100 |
3 May 2023 | USD | 50.11 | 50.77 | 49.72 | 49.99 | 49.99 | +0.19 (+0.38%) | 723,200 |
2 May 2023 | USD | 50.27 | 50.41 | 49.17 | 49.8 | 49.8 | -0.61 (-1.21%) | 724,700 |
1 May 2023 | USD | 50.69 | 51.14 | 50.35 | 50.41 | 50.41 | -0.21 (-0.41%) | 891,600 |
28 Apr 2023 | USD | 50.71 | 51.33 | 49.56 | 50.62 | 50.62 | -0.54 (-1.06%) | 1,177,100 |
27 Apr 2023 | USD | 50.44 | 51.18 | 50.44 | 51.16 | 51.16 | +0.76 (+1.51%) | 506,800 |
26 Apr 2023 | USD | 50.46 | 50.99 | 49.96 | 50.4 | 50.4 | -0.42 (-0.83%) | 578,600 |
25 Apr 2023 | USD | 50.65 | 50.95 | 50.42 | 50.82 | 50.82 | -0.08 (-0.16%) | 938,500 |
24 Apr 2023 | USD | 50.67 | 51.33 | 50.37 | 50.9 | 50.9 | +0.34 (+0.67%) | 608,600 |
21 Apr 2023 | USD | 51.31 | 51.5 | 50.24 | 50.56 | 50.56 | -0.39 (-0.77%) | 727,900 |
20 Apr 2023 | USD | 50.45 | 51.03 | 50.26 | 50.95 | 50.95 | +0.42 (+0.83%) | 1,234,800 |
19 Apr 2023 | USD | 49.88 | 50.56 | 49.65 | 50.53 | 50.53 | +0.73 (+1.47%) | 765,400 |
18 Apr 2023 | USD | 50.08 | 50.45 | 49.56 | 49.8 | 49.8 | -0.27 (-0.54%) | 730,800 |