Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 33.03 | 33.65 | 32.98 | 33.55 | 33.55 | +0.52 (+1.57%) | 643,900 |
5 Jun 2023 | USD | 32.79 | 33.17 | 32.72 | 33.03 | 33.03 | +0.04 (+0.12%) | 708,400 |
2 Jun 2023 | USD | 32.17 | 33.02 | 32.11 | 32.99 | 32.99 | +0.93 (+2.90%) | 734,500 |
1 Jun 2023 | USD | 31.78 | 32.15 | 31.64 | 32.06 | 32.06 | +0.1 (+0.31%) | 936,700 |
31 May 2023 | USD | 31.55 | 32.1 | 31.08 | 31.96 | 31.96 | +0.36 (+1.14%) | 1,363,200 |
30 May 2023 | USD | 32.19 | 32.47 | 31.52 | 31.6 | 31.6 | -0.79 (-2.44%) | 950,800 |
26 May 2023 | USD | 32.56 | 32.74 | 32.13 | 32.39 | 32.39 | -0.11 (-0.34%) | 820,900 |
25 May 2023 | USD | 32.69 | 32.8 | 32.01 | 32.5 | 32.5 | -0.36 (-1.10%) | 778,600 |
24 May 2023 | USD | 33 | 33 | 32.42 | 32.86 | 32.86 | -0.24 (-0.73%) | 701,400 |
23 May 2023 | USD | 33.46 | 33.59 | 33.1 | 33.1 | 33.1 | -0.27 (-0.81%) | 888,000 |
22 May 2023 | USD | 33.68 | 33.87 | 33.29 | 33.37 | 33.37 | -0.29 (-0.86%) | 731,100 |
19 May 2023 | USD | 33.61 | 34 | 33.35 | 33.66 | 33.66 | +0.23 (+0.69%) | 1,418,500 |
18 May 2023 | USD | 32.67 | 33.48 | 32.42 | 33.43 | 33.43 | +0.57 (+1.73%) | 1,183,300 |
17 May 2023 | USD | 32.88 | 33.05 | 32.54 | 32.86 | 32.86 | +0.02 (+0.06%) | 1,322,200 |
16 May 2023 | USD | 34.04 | 34.06 | 32.83 | 32.84 | 32.84 | -1.39 (-4.06%) | 1,700,800 |
15 May 2023 | USD | 35.34 | 35.63 | 34.14 | 34.23 | 34.23 | -0.98 (-2.78%) | 1,600,700 |
12 May 2023 | USD | 35.46 | 35.48 | 34.79 | 35.21 | 35.21 | -0.29 (-0.82%) | 1,106,800 |
11 May 2023 | USD | 36.65 | 36.67 | 35.45 | 35.5 | 35.5 | -0.96 (-2.63%) | 2,168,300 |
10 May 2023 | USD | 34.99 | 37.09 | 33.5 | 36.46 | 36.46 | +1.58 (+4.53%) | 5,309,900 |
9 May 2023 | USD | 35.81 | 37.1 | 34.66 | 34.88 | 34.88 | -1.12 (-3.11%) | 1,962,500 |
8 May 2023 | USD | 35.65 | 36.54 | 35.63 | 36 | 36 | +0.26 (+0.73%) | 1,875,600 |
5 May 2023 | USD | 37.09 | 37.29 | 35 | 35.74 | 35.74 | -1.2 (-3.25%) | 2,853,200 |
4 May 2023 | USD | 37.4 | 37.41 | 36.78 | 36.94 | 36.94 | -0.55 (-1.47%) | 815,500 |
3 May 2023 | USD | 37.84 | 38.13 | 37.35 | 37.49 | 37.49 | -0.13 (-0.35%) | 1,120,100 |
2 May 2023 | USD | 37.48 | 37.67 | 37 | 37.62 | 37.62 | +0.08 (+0.21%) | 1,138,400 |
1 May 2023 | USD | 37.15 | 37.56 | 36.95 | 37.54 | 37.54 | +0.35 (+0.94%) | 1,064,000 |
28 Apr 2023 | USD | 36.67 | 37.26 | 36.66 | 37.19 | 37.19 | +0.56 (+1.53%) | 806,500 |
27 Apr 2023 | USD | 36.1 | 36.63 | 35.84 | 36.63 | 36.63 | +0.59 (+1.64%) | 635,600 |
26 Apr 2023 | USD | 35.91 | 36.23 | 35.83 | 36.04 | 36.04 | -0.15 (-0.41%) | 524,600 |
25 Apr 2023 | USD | 36.04 | 36.67 | 35.93 | 36.19 | 36.19 | +0.1 (+0.28%) | 699,000 |