Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 56 | 56.3 | 52 | 54.79 | 54.79 | -1.66 (-2.94%) | 1,878,000 |
5 Jun 2023 | USD | 57.5 | 57.86 | 56.23 | 56.45 | 56.45 | -1.25 (-2.17%) | 788,800 |
2 Jun 2023 | USD | 58.98 | 59.24 | 57.22 | 57.7 | 57.7 | -0.08 (-0.14%) | 781,100 |
1 Jun 2023 | USD | 58.03 | 58.42 | 56.74 | 57.78 | 57.78 | -0.24 (-0.41%) | 639,900 |
31 May 2023 | USD | 57.64 | 58.4 | 57.05 | 58.02 | 58.02 | +0.02 (+0.03%) | 588,800 |
30 May 2023 | USD | 60.22 | 60.49 | 57.62 | 58 | 58 | -1.79 (-2.99%) | 524,900 |
26 May 2023 | USD | 59.12 | 60.79 | 58.54 | 59.79 | 59.79 | +0.47 (+0.79%) | 440,700 |
25 May 2023 | USD | 60.45 | 60.45 | 58.6 | 59.32 | 59.32 | -1 (-1.66%) | 458,200 |
24 May 2023 | USD | 58.29 | 60.45 | 56.87 | 60.32 | 60.32 | +1.36 (+2.31%) | 1,109,700 |
23 May 2023 | USD | 64.08 | 64.71 | 56.62 | 58.96 | 58.96 | -5.47 (-8.49%) | 1,549,500 |
22 May 2023 | USD | 63.15 | 65.06 | 62.97 | 64.43 | 64.43 | +1.14 (+1.80%) | 280,200 |
19 May 2023 | USD | 64.92 | 65.07 | 62.36 | 63.29 | 63.29 | -0.62 (-0.97%) | 445,800 |
18 May 2023 | USD | 62.16 | 64.35 | 61.5 | 63.91 | 63.91 | +1.62 (+2.60%) | 455,100 |
17 May 2023 | USD | 61.75 | 62.59 | 60.58 | 62.29 | 62.29 | +0.46 (+0.74%) | 336,200 |
16 May 2023 | USD | 62.21 | 62.21 | 60.43 | 61.83 | 61.83 | -0.92 (-1.47%) | 560,600 |
15 May 2023 | USD | 63.04 | 63.49 | 61.02 | 62.75 | 62.75 | +0.15 (+0.24%) | 478,800 |
12 May 2023 | USD | 64.32 | 65.05 | 61.88 | 62.6 | 62.6 | -1.74 (-2.70%) | 567,500 |
11 May 2023 | USD | 67.01 | 67.36 | 64.02 | 64.34 | 64.34 | -3.28 (-4.85%) | 494,300 |
10 May 2023 | USD | 67.5 | 68.27 | 66.5 | 67.62 | 67.62 | +1.29 (+1.94%) | 388,900 |
9 May 2023 | USD | 67 | 67.33 | 65.65 | 66.33 | 66.33 | -1.3 (-1.92%) | 378,900 |
8 May 2023 | USD | 67.06 | 68 | 66.56 | 67.63 | 67.63 | +0.3 (+0.45%) | 603,700 |
5 May 2023 | USD | 65.83 | 67.93 | 65.51 | 67.33 | 67.33 | +2.69 (+4.16%) | 617,600 |
4 May 2023 | USD | 69 | 69 | 63.08 | 64.64 | 64.64 | -5.45 (-7.78%) | 1,482,600 |
3 May 2023 | USD | 68.55 | 73.03 | 68.5 | 70.09 | 70.09 | +1.46 (+2.13%) | 801,200 |
2 May 2023 | USD | 72.27 | 72.83 | 68.41 | 68.63 | 68.63 | -4.19 (-5.75%) | 606,300 |
1 May 2023 | USD | 70.2 | 73.13 | 70 | 72.82 | 72.82 | +2.35 (+3.33%) | 527,000 |
28 Apr 2023 | USD | 68.43 | 71.04 | 68.43 | 70.47 | 70.47 | +1.95 (+2.85%) | 402,100 |
27 Apr 2023 | USD | 68.1 | 68.63 | 67.01 | 68.52 | 68.52 | +0.92 (+1.36%) | 485,600 |
26 Apr 2023 | USD | 68.5 | 69.09 | 67.45 | 67.6 | 67.6 | -0.7 (-1.02%) | 547,400 |
25 Apr 2023 | USD | 70.03 | 70.13 | 67.82 | 68.3 | 68.3 | -2.64 (-3.72%) | 615,300 |