Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 70.78 | 73.49 | 70.13 | 73.37 | 73.37 | +2.21 (+3.11%) | 136,400 |
5 Jun 2023 | USD | 72.8 | 72.86 | 69.08 | 71.16 | 71.16 | -2.24 (-3.05%) | 139,700 |
2 Jun 2023 | USD | 72.51 | 73.82 | 71.74 | 73.4 | 73.4 | +1.53 (+2.13%) | 472,700 |
1 Jun 2023 | USD | 72.07 | 73.1 | 71.46 | 71.87 | 71.87 | -0.61 (-0.84%) | 90,800 |
31 May 2023 | USD | 73.45 | 73.86 | 72.3 | 72.48 | 72.48 | -1.04 (-1.41%) | 133,200 |
30 May 2023 | USD | 73.83 | 73.83 | 72.93 | 73.52 | 73.52 | -0.29 (-0.39%) | 75,500 |
26 May 2023 | USD | 72.55 | 73.83 | 71.55 | 73.81 | 73.81 | +1.09 (+1.50%) | 72,700 |
25 May 2023 | USD | 73.66 | 73.8 | 71.41 | 72.72 | 72.72 | -1.07 (-1.45%) | 79,000 |
24 May 2023 | USD | 74.03 | 74.05 | 73.36 | 73.79 | 73.79 | -0.21 (-0.28%) | 101,600 |
23 May 2023 | USD | 73.72 | 74.8 | 73.08 | 74 | 74 | +0.27 (+0.37%) | 198,400 |
22 May 2023 | USD | 72.97 | 73.73 | 72.44 | 73.73 | 73.73 | +1 (+1.37%) | 76,100 |
19 May 2023 | USD | 72.89 | 73.05 | 71.62 | 72.73 | 72.73 | +0.25 (+0.34%) | 118,900 |
18 May 2023 | USD | 72.01 | 72.84 | 71.66 | 72.48 | 72.48 | +0.19 (+0.26%) | 110,900 |
17 May 2023 | USD | 71.55 | 72.46 | 70.54 | 72.29 | 72.29 | +1.27 (+1.79%) | 194,800 |
16 May 2023 | USD | 70.52 | 71.72 | 70.37 | 71.02 | 71.02 | +0.12 (+0.17%) | 119,700 |
15 May 2023 | USD | 71.33 | 71.53 | 70.43 | 70.9 | 70.9 | -0.1 (-0.14%) | 89,600 |
12 May 2023 | USD | 71.44 | 71.44 | 70.63 | 71 | 71 | -0.26 (-0.36%) | 63,800 |
11 May 2023 | USD | 71.3 | 71.67 | 70.98 | 71.26 | 71.26 | -0.37 (-0.52%) | 73,500 |
10 May 2023 | USD | 71.07 | 71.86 | 70.05 | 71.63 | 71.63 | +1.13 (+1.60%) | 110,400 |
9 May 2023 | USD | 70.75 | 70.92 | 70.29 | 70.5 | 70.5 | -0.75 (-1.05%) | 252,200 |
8 May 2023 | USD | 71.93 | 72.18 | 71.15 | 71.25 | 71.25 | -0.82 (-1.14%) | 105,000 |
5 May 2023 | USD | 72.03 | 72.95 | 71.98 | 72.07 | 72.07 | +0.9 (+1.26%) | 78,300 |
4 May 2023 | USD | 70.95 | 71.33 | 70.08 | 71.17 | 71.17 | -0.06 (-0.08%) | 81,500 |
3 May 2023 | USD | 71.95 | 72.98 | 70.37 | 71.23 | 71.23 | -0.5 (-0.70%) | 136,100 |
2 May 2023 | USD | 72.35 | 72.71 | 70.86 | 71.73 | 71.73 | -0.55 (-0.76%) | 182,700 |
1 May 2023 | USD | 73.41 | 74.31 | 72.22 | 72.28 | 72.28 | -1.4 (-1.90%) | 115,700 |
28 Apr 2023 | USD | 74.23 | 74.85 | 73.44 | 73.68 | 73.68 | -0.68 (-0.91%) | 81,900 |
27 Apr 2023 | USD | 73.64 | 74.54 | 73.61 | 74.36 | 74.36 | +0.69 (+0.94%) | 147,100 |
26 Apr 2023 | USD | 74.01 | 74.01 | 73.1 | 73.67 | 73.67 | -0.69 (-0.93%) | 99,900 |
25 Apr 2023 | USD | 74.96 | 75.15 | 74.33 | 74.36 | 74.36 | -1.12 (-1.48%) | 155,800 |