Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 74.38 | 77.24 | 74.38 | 76.83 | 76.83 | +2.29 (+3.07%) | 148,000 |
5 Jun 2023 | USD | 76.29 | 76.78 | 74.48 | 74.54 | 74.54 | -2.56 (-3.32%) | 81,400 |
2 Jun 2023 | USD | 74.1 | 77.31 | 74.1 | 77.1 | 77.1 | +4.09 (+5.60%) | 130,500 |
1 Jun 2023 | USD | 72 | 73.29 | 71.7 | 73.01 | 73.01 | +0.98 (+1.36%) | 78,200 |
31 May 2023 | USD | 72.59 | 72.73 | 71.26 | 72.03 | 72.03 | -0.93 (-1.27%) | 156,700 |
30 May 2023 | USD | 72.52 | 73.1 | 71.72 | 72.96 | 72.96 | +0.42 (+0.58%) | 94,100 |
26 May 2023 | USD | 71.98 | 72.76 | 71.84 | 72.54 | 72.54 | +0.54 (+0.75%) | 97,300 |
25 May 2023 | USD | 72.12 | 72.42 | 71.56 | 72 | 72 | -0.32 (-0.44%) | 86,600 |
24 May 2023 | USD | 73.3 | 73.3 | 72.09 | 72.32 | 72.32 | -1.07 (-1.46%) | 110,800 |
23 May 2023 | USD | 74.1 | 74.76 | 73.33 | 73.39 | 73.39 | -0.89 (-1.20%) | 111,000 |
22 May 2023 | USD | 74.44 | 74.87 | 73.59 | 74.28 | 74.28 | +0.17 (+0.23%) | 78,700 |
19 May 2023 | USD | 75.06 | 75.14 | 74 | 74.11 | 74.11 | -0.33 (-0.44%) | 138,600 |
18 May 2023 | USD | 73.83 | 74.61 | 73.29 | 74.44 | 74.44 | +0.57 (+0.77%) | 87,800 |
17 May 2023 | USD | 73.19 | 74.24 | 72.62 | 73.87 | 73.87 | +0.73 (+1.00%) | 130,300 |
16 May 2023 | USD | 74 | 74 | 73.06 | 73.14 | 73.14 | -1.18 (-1.59%) | 91,400 |
15 May 2023 | USD | 73.98 | 74.63 | 73.67 | 74.32 | 74.32 | +0.69 (+0.94%) | 83,200 |
12 May 2023 | USD | 74.58 | 74.98 | 72.79 | 73.63 | 73.63 | -0.9 (-1.21%) | 152,400 |
11 May 2023 | USD | 73.66 | 74.63 | 73.66 | 74.53 | 74.53 | +0.22 (+0.30%) | 108,000 |
10 May 2023 | USD | 75.49 | 75.49 | 73.7 | 74.31 | 74.31 | -0.48 (-0.64%) | 85,600 |
9 May 2023 | USD | 75.57 | 75.57 | 74.12 | 74.79 | 74.79 | -1.06 (-1.40%) | 86,600 |
8 May 2023 | USD | 75.93 | 76.64 | 75.5 | 75.85 | 75.85 | +0.05 (+0.07%) | 83,900 |
5 May 2023 | USD | 75.63 | 76.27 | 75.27 | 75.8 | 75.8 | +0.78 (+1.04%) | 100,800 |
4 May 2023 | USD | 74.9 | 75.15 | 74.08 | 75.02 | 75.02 | -0.46 (-0.61%) | 129,200 |
3 May 2023 | USD | 75.54 | 76.9 | 75.24 | 75.48 | 75.48 | -0.06 (-0.08%) | 157,600 |
2 May 2023 | USD | 75.2 | 75.66 | 73.68 | 75.54 | 75.54 | -0.25 (-0.33%) | 157,100 |
1 May 2023 | USD | 74.46 | 76.31 | 74.12 | 75.79 | 75.79 | +1.33 (+1.79%) | 123,700 |
28 Apr 2023 | USD | 73.98 | 75.16 | 73.83 | 74.46 | 74.46 | +0.76 (+1.03%) | 229,800 |
27 Apr 2023 | USD | 72.09 | 73.78 | 71.94 | 73.7 | 73.7 | +1.98 (+2.76%) | 157,900 |
26 Apr 2023 | USD | 72.54 | 72.83 | 71.41 | 71.72 | 71.72 | -1.44 (-1.97%) | 223,900 |
25 Apr 2023 | USD | 73.18 | 73.5 | 72.49 | 73.16 | 73.16 | -0.89 (-1.20%) | 189,000 |