Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 47 | 48.55 | 46.83 | 48.38 | 48.38 | +1.53 (+3.27%) | 656,700 |
5 Jun 2023 | USD | 46.65 | 46.9 | 46.31 | 46.85 | 46.85 | -0.3 (-0.64%) | 362,000 |
2 Jun 2023 | USD | 46.67 | 47.58 | 46.4 | 47.15 | 47.15 | +1.11 (+2.41%) | 470,700 |
1 Jun 2023 | USD | 45.47 | 46.24 | 45.06 | 46.04 | 46.04 | +0.45 (+0.99%) | 387,100 |
31 May 2023 | USD | 45.44 | 45.72 | 44.66 | 45.59 | 45.59 | +0.01 (+0.02%) | 474,200 |
30 May 2023 | USD | 45.63 | 45.935 | 45.23 | 45.58 | 45.58 | -0.05 (-0.11%) | 238,200 |
26 May 2023 | USD | 45.58 | 45.92 | 45.12 | 45.63 | 45.63 | -0.01 (-0.02%) | 264,200 |
25 May 2023 | USD | 46.05 | 46.84 | 45.62 | 45.64 | 45.64 | -0.36 (-0.78%) | 341,100 |
24 May 2023 | USD | 46 | 46.42 | 45.24 | 46 | 46 | -0.54 (-1.16%) | 887,300 |
23 May 2023 | USD | 46.61 | 47.07 | 46.11 | 46.54 | 46.54 | -0.35 (-0.75%) | 558,300 |
22 May 2023 | USD | 47.21 | 47.21 | 46.325 | 46.89 | 46.89 | -0.21 (-0.45%) | 437,900 |
19 May 2023 | USD | 47.82 | 47.95 | 46.34 | 47.1 | 47.1 | -0.41 (-0.86%) | 342,500 |
18 May 2023 | USD | 46.15 | 47.71 | 46.15 | 47.51 | 47.51 | +1.28 (+2.77%) | 415,000 |
17 May 2023 | USD | 45.74 | 46.73 | 45.74 | 46.23 | 46.23 | +0.65 (+1.43%) | 538,600 |
16 May 2023 | USD | 46.14 | 46.29 | 45.42 | 45.58 | 45.58 | -0.8 (-1.72%) | 273,700 |
15 May 2023 | USD | 45.98 | 46.76 | 45.48 | 46.38 | 46.38 | +0.46 (+1.00%) | 359,200 |
12 May 2023 | USD | 44.98 | 46.14 | 44.98 | 45.92 | 45.92 | +0.92 (+2.04%) | 656,300 |
11 May 2023 | USD | 45.28 | 45.36 | 44.58 | 45 | 45 | -0.58 (-1.27%) | 389,100 |
10 May 2023 | USD | 46.88 | 46.935 | 44.12 | 45.58 | 45.58 | -1.51 (-3.21%) | 1,202,000 |
9 May 2023 | USD | 47.1 | 47.9 | 46.77 | 47.09 | 47.09 | -0.27 (-0.57%) | 771,000 |
8 May 2023 | USD | 48.68 | 49.05 | 46.815 | 47.36 | 47.36 | -1.02 (-2.11%) | 503,700 |
5 May 2023 | USD | 48.48 | 48.93 | 46.85 | 48.38 | 48.38 | +1.94 (+4.18%) | 481,800 |
4 May 2023 | USD | 47.44 | 47.876 | 45.84 | 46.44 | 46.44 | -1.1 (-2.31%) | 425,900 |
3 May 2023 | USD | 48.34 | 48.75 | 47.31 | 47.54 | 47.54 | -0.86 (-1.78%) | 420,600 |
2 May 2023 | USD | 48.42 | 48.62 | 47.38 | 48.4 | 48.4 | -0.36 (-0.74%) | 339,400 |
1 May 2023 | USD | 48.9 | 49.81 | 48.29 | 48.76 | 48.76 | -0.04 (-0.08%) | 401,200 |
28 Apr 2023 | USD | 47.82 | 48.91 | 47.642 | 48.8 | 48.8 | +0.8 (+1.67%) | 470,700 |
27 Apr 2023 | USD | 46.38 | 48.06 | 46.38 | 48 | 48 | +1.86 (+4.03%) | 509,800 |
26 Apr 2023 | USD | 46.5 | 47.48 | 45.83 | 46.14 | 46.14 | -0.56 (-1.20%) | 539,600 |
25 Apr 2023 | USD | 46.35 | 46.76 | 45.671 | 46.7 | 46.7 | +0.11 (+0.24%) | 668,900 |