Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | USD | 39.36 | 39.38 | 38.34 | 38.48 | 38.48 | -1 (-2.53%) | 5,993,500 |
25 May 2023 | USD | 39.49 | 39.91 | 39.18 | 39.48 | 39.48 | -0.62 (-1.55%) | 6,771,800 |
24 May 2023 | USD | 39.86 | 40.35 | 39.8 | 40.1 | 40.1 | +0.59 (+1.49%) | 6,898,500 |
23 May 2023 | USD | 38.98 | 39.61 | 38.79 | 39.51 | 39.51 | +0.85 (+2.20%) | 5,538,600 |
22 May 2023 | USD | 38.68 | 38.91 | 38.35 | 38.66 | 38.66 | -0.01 (-0.03%) | 3,909,600 |
19 May 2023 | USD | 38.38 | 38.9 | 38.28 | 38.67 | 38.67 | +0.12 (+0.31%) | 5,477,400 |
18 May 2023 | USD | 39.35 | 39.4 | 38.45 | 38.55 | 38.55 | -0.73 (-1.86%) | 6,026,700 |
17 May 2023 | USD | 39.82 | 40.16 | 39.14 | 39.28 | 39.28 | -0.93 (-2.31%) | 6,572,600 |
16 May 2023 | USD | 39.91 | 40.22 | 39.73 | 40.21 | 40.21 | +0.53 (+1.34%) | 4,149,100 |
15 May 2023 | USD | 39.82 | 40.21 | 39.6 | 39.68 | 39.68 | -0.26 (-0.65%) | 4,165,100 |
12 May 2023 | USD | 39.56 | 40.42 | 39.54 | 39.94 | 39.94 | +0.13 (+0.33%) | 5,123,300 |
11 May 2023 | USD | 39.85 | 40.22 | 39.75 | 39.81 | 39.81 | +0.19 (+0.48%) | 6,607,400 |
10 May 2023 | USD | 39.41 | 40.4 | 39.3 | 39.62 | 39.62 | -0.36 (-0.90%) | 7,279,600 |
9 May 2023 | USD | 39.96 | 40.03 | 39.76 | 39.98 | 39.98 | +0.35 (+0.88%) | 2,309,400 |
8 May 2023 | USD | 39.6 | 39.9 | 39.53 | 39.63 | 39.63 | 0.0 (0.0%) | 2,687,600 |
5 May 2023 | USD | 40.38 | 40.44 | 39.41 | 39.63 | 39.63 | -1.48 (-3.60%) | 4,783,500 |
4 May 2023 | USD | 40.78 | 41.41 | 40.71 | 41.11 | 41.11 | +0.58 (+1.43%) | 9,491,000 |
3 May 2023 | USD | 39.86 | 40.57 | 39.38 | 40.53 | 40.53 | +0.59 (+1.48%) | 7,384,800 |
2 May 2023 | USD | 39.22 | 40.52 | 39.21 | 39.94 | 39.94 | +0.87 (+2.23%) | 8,971,700 |
1 May 2023 | USD | 39.09 | 39.11 | 38.67 | 39.07 | 39.07 | +0.08 (+0.21%) | 3,641,500 |
28 Apr 2023 | USD | 39.81 | 39.84 | 38.98 | 38.99 | 38.99 | -0.66 (-1.66%) | 6,957,200 |
27 Apr 2023 | USD | 40.73 | 40.78 | 39.58 | 39.65 | 39.65 | -1.6 (-3.88%) | 7,792,200 |
26 Apr 2023 | USD | 40.74 | 41.34 | 40.53 | 41.25 | 41.25 | +0.4 (+0.98%) | 5,742,800 |
25 Apr 2023 | USD | 40 | 40.88 | 39.9 | 40.85 | 40.85 | +1.25 (+3.16%) | 5,510,900 |
24 Apr 2023 | USD | 39.72 | 39.98 | 39.52 | 39.6 | 39.6 | -0.06 (-0.15%) | 2,962,500 |
21 Apr 2023 | USD | 39.67 | 40.06 | 39.57 | 39.66 | 39.66 | -0.05 (-0.13%) | 4,807,700 |
20 Apr 2023 | USD | 39.84 | 40.01 | 39.36 | 39.71 | 39.71 | +0.47 (+1.20%) | 5,402,600 |
19 Apr 2023 | USD | 39.61 | 39.61 | 39.07 | 39.24 | 39.24 | +0.02 (+0.05%) | 4,606,500 |
18 Apr 2023 | USD | 38.95 | 39.48 | 38.92 | 39.22 | 39.22 | -0.02 (-0.05%) | 5,603,700 |
17 Apr 2023 | USD | 39.53 | 39.79 | 39.24 | 39.24 | 39.24 | -0.28 (-0.71%) | 6,269,500 |