Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2023 | USD | 66.32 | 66.32 | 64.88 | 65.37 | 65.37 | -0.67 (-1.01%) | 39,800 |
9 May 2023 | USD | 65.47 | 66.69 | 65.37 | 66.04 | 66.04 | +0.01 (+0.02%) | 47,000 |
8 May 2023 | USD | 67.06 | 67.43 | 65.99 | 66.03 | 66.03 | -0.12 (-0.18%) | 101,200 |
5 May 2023 | USD | 66.01 | 66.67 | 65.88 | 66.15 | 66.15 | +2.05 (+3.20%) | 128,300 |
4 May 2023 | USD | 65.07 | 65.63 | 63.91 | 64.1 | 64.1 | -0.86 (-1.32%) | 70,400 |
3 May 2023 | USD | 65.17 | 66.06 | 64.89 | 64.96 | 64.96 | -1.28 (-1.93%) | 127,900 |
2 May 2023 | USD | 68.44 | 68.44 | 65.46 | 66.24 | 66.24 | -3.07 (-4.43%) | 81,500 |
1 May 2023 | USD | 68.94 | 69.82 | 68.8 | 69.31 | 69.31 | -0.37 (-0.53%) | 43,000 |
28 Apr 2023 | USD | 68.26 | 70.09 | 68 | 69.68 | 69.68 | +1.33 (+1.95%) | 60,100 |
27 Apr 2023 | USD | 67.99 | 68.55 | 67.42 | 68.35 | 68.35 | +0.28 (+0.41%) | 57,500 |
26 Apr 2023 | USD | 68.71 | 69.17 | 67.63 | 68.07 | 68.07 | -0.96 (-1.39%) | 193,500 |
25 Apr 2023 | USD | 70.06 | 70.06 | 68.81 | 69.03 | 69.03 | -1.7 (-2.40%) | 92,400 |
24 Apr 2023 | USD | 69.57 | 71.04 | 69.57 | 70.73 | 70.73 | +1.04 (+1.49%) | 157,900 |
21 Apr 2023 | USD | 70.46 | 70.46 | 69.3 | 69.69 | 69.69 | -0.53 (-0.75%) | 68,300 |
20 Apr 2023 | USD | 70.13 | 70.32 | 69.53 | 70.22 | 70.22 | -0.74 (-1.04%) | 44,400 |
19 Apr 2023 | USD | 70.65 | 70.98 | 70.13 | 70.96 | 70.96 | -0.32 (-0.45%) | 100,100 |
18 Apr 2023 | USD | 71.03 | 71.43 | 70.57 | 71.28 | 71.28 | +0.15 (+0.21%) | 62,600 |
17 Apr 2023 | USD | 72.23 | 72.23 | 70.98 | 71.13 | 71.13 | -1.02 (-1.41%) | 44,900 |
14 Apr 2023 | USD | 72.17 | 72.6 | 71.69 | 72.15 | 72.15 | +0.18 (+0.25%) | 52,200 |
13 Apr 2023 | USD | 71.54 | 72.18 | 71.36 | 71.97 | 71.97 | +0.38 (+0.53%) | 45,400 |
12 Apr 2023 | USD | 72.06 | 72.26 | 71.35 | 71.59 | 71.59 | -0.06 (-0.08%) | 116,000 |
11 Apr 2023 | USD | 71.2 | 72.09 | 70.95 | 71.65 | 71.65 | +0.78 (+1.10%) | 103,600 |
10 Apr 2023 | USD | 70.09 | 71.59 | 70.09 | 70.87 | 70.87 | +1.04 (+1.49%) | 146,700 |
6 Apr 2023 | USD | 70.56 | 70.56 | 69.76 | 69.83 | 69.83 | -0.94 (-1.33%) | 71,600 |
5 Apr 2023 | USD | 70.05 | 70.79 | 69.33 | 70.77 | 70.77 | +0.91 (+1.30%) | 101,400 |
4 Apr 2023 | USD | 71.55 | 71.55 | 69.04 | 69.86 | 69.86 | -1.42 (-1.99%) | 69,100 |
3 Apr 2023 | USD | 71.28 | 72.08 | 70.63 | 71.28 | 71.28 | +2.95 (+4.32%) | 166,800 |
31 Mar 2023 | USD | 67.91 | 68.4 | 67.72 | 68.33 | 68.33 | +0.73 (+1.08%) | 321,300 |
30 Mar 2023 | USD | 68.15 | 68.15 | 67.25 | 67.6 | 67.6 | +0.13 (+0.19%) | 120,600 |
29 Mar 2023 | USD | 67.28 | 67.51 | 66.83 | 67.47 | 67.47 | +0.93 (+1.40%) | 109,600 |