Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 42.61 | 42.65 | 42.03 | 42.36 | 42.36 | -0.34 (-0.80%) | 90,300 |
8 Jun 2023 | USD | 43.25 | 43.5 | 42.69 | 42.7 | 42.7 | -0.7 (-1.61%) | 128,600 |
7 Jun 2023 | USD | 43.27 | 43.9 | 43.16 | 43.4 | 43.4 | +0.47 (+1.09%) | 157,200 |
6 Jun 2023 | USD | 42.11 | 43.19 | 42.11 | 42.93 | 42.93 | +0.85 (+2.02%) | 197,900 |
5 Jun 2023 | USD | 42.36 | 43.2 | 41.18 | 42.08 | 42.08 | -1.79 (-4.08%) | 145,700 |
2 Jun 2023 | USD | 43.52 | 44.23 | 42.99 | 43.87 | 43.87 | +0.6 (+1.39%) | 191,100 |
1 Jun 2023 | USD | 42.4 | 43.97 | 42.2 | 43.27 | 43.27 | +0.79 (+1.86%) | 150,800 |
31 May 2023 | USD | 41.84 | 42.73 | 41.41 | 42.48 | 42.48 | +0.41 (+0.97%) | 274,700 |
30 May 2023 | USD | 42.13 | 43.15 | 41.87 | 42.07 | 42.07 | +0.06 (+0.14%) | 288,600 |
26 May 2023 | USD | 42.42 | 42.82 | 41.99 | 42.01 | 42.01 | -0.26 (-0.62%) | 183,000 |
25 May 2023 | USD | 42.08 | 42.56 | 41.38 | 42.27 | 42.27 | 0.0 (0.0%) | 155,400 |
24 May 2023 | USD | 42.19 | 42.54 | 41.76 | 42.27 | 42.27 | -0.1 (-0.24%) | 276,800 |
23 May 2023 | USD | 42.14 | 43.18 | 42.12 | 42.37 | 42.37 | +0.09 (+0.21%) | 162,400 |
22 May 2023 | USD | 42.76 | 43.24 | 42.11 | 42.28 | 42.28 | -0.14 (-0.33%) | 197,700 |
19 May 2023 | USD | 42.21 | 42.65 | 41.79 | 42.42 | 42.42 | +0.71 (+1.70%) | 153,800 |
18 May 2023 | USD | 40.91 | 41.91 | 39.81 | 41.71 | 41.71 | +0.66 (+1.61%) | 159,800 |
17 May 2023 | USD | 40.59 | 41.53 | 40.59 | 41.05 | 41.05 | +0.78 (+1.94%) | 234,800 |
16 May 2023 | USD | 41.07 | 41.44 | 39.98 | 40.27 | 40.27 | -0.91 (-2.21%) | 162,900 |
15 May 2023 | USD | 40.41 | 41.61 | 39.97 | 41.18 | 41.18 | +0.99 (+2.46%) | 169,400 |
12 May 2023 | USD | 39.4 | 40.2 | 39.31 | 40.19 | 40.19 | +0.72 (+1.82%) | 124,100 |
11 May 2023 | USD | 38.56 | 39.83 | 38.47 | 39.47 | 39.47 | +0.5 (+1.28%) | 143,800 |
10 May 2023 | USD | 38.32 | 39.07 | 38.01 | 38.97 | 38.97 | +1.13 (+2.99%) | 150,400 |
9 May 2023 | USD | 37.55 | 38.52 | 37.27 | 37.84 | 37.84 | +0.09 (+0.24%) | 153,400 |
8 May 2023 | USD | 37.45 | 38.17 | 37.45 | 37.75 | 37.75 | +0.34 (+0.91%) | 115,400 |
5 May 2023 | USD | 36.76 | 37.75 | 36.73 | 37.41 | 37.41 | +1.28 (+3.54%) | 138,500 |
4 May 2023 | USD | 35.48 | 36.44 | 34.87 | 36.13 | 36.13 | +0.36 (+1.01%) | 149,500 |
3 May 2023 | USD | 36.06 | 36.67 | 35.71 | 35.77 | 35.77 | -0.04 (-0.11%) | 197,700 |
2 May 2023 | USD | 38.45 | 38.47 | 35.24 | 35.81 | 35.81 | -2.73 (-7.08%) | 236,300 |
1 May 2023 | USD | 38.25 | 39.12 | 37.89 | 38.54 | 38.54 | +0.07 (+0.18%) | 148,200 |
28 Apr 2023 | USD | 37.47 | 38.72 | 37.47 | 38.47 | 38.47 | +1.08 (+2.89%) | 220,600 |