Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 51.63 | 52.04 | 50.09 | 51.32 | 51.32 | +0.91 (+1.81%) | 2,913,100 |
12 Jun 2023 | USD | 48.28 | 50.46 | 48.03 | 50.41 | 50.41 | +3.06 (+6.46%) | 2,158,500 |
9 Jun 2023 | USD | 47.25 | 48.73 | 46.89 | 47.35 | 47.35 | +0.66 (+1.41%) | 1,918,100 |
8 Jun 2023 | USD | 45.36 | 46.9 | 45.34 | 46.69 | 46.69 | +1.43 (+3.16%) | 1,782,000 |
7 Jun 2023 | USD | 47.2 | 48.21 | 44.96 | 45.26 | 45.26 | -2.14 (-4.51%) | 2,531,300 |
6 Jun 2023 | USD | 47 | 47.7 | 46.38 | 47.4 | 47.4 | -0.06 (-0.13%) | 1,876,700 |
5 Jun 2023 | USD | 48.16 | 49.14 | 47.16 | 47.46 | 47.46 | -0.87 (-1.80%) | 1,946,500 |
2 Jun 2023 | USD | 48.33 | 48.95 | 47.28 | 48.33 | 48.33 | +0.85 (+1.79%) | 2,109,700 |
1 Jun 2023 | USD | 45.75 | 48.08 | 45.21 | 47.48 | 47.48 | +1.35 (+2.93%) | 2,141,500 |
31 May 2023 | USD | 46.44 | 47.8 | 46.05 | 46.13 | 46.13 | -1.19 (-2.51%) | 2,167,700 |
30 May 2023 | USD | 48.67 | 49.34 | 47.03 | 47.32 | 47.32 | +0.73 (+1.57%) | 3,785,400 |
26 May 2023 | USD | 43.25 | 46.82 | 43.24 | 46.59 | 46.59 | +3.6 (+8.37%) | 3,194,500 |
25 May 2023 | USD | 41.67 | 43.44 | 41 | 42.99 | 42.99 | +4.43 (+11.49%) | 2,305,600 |
24 May 2023 | USD | 38.6 | 39.03 | 37.93 | 38.56 | 38.56 | -0.89 (-2.26%) | 2,226,700 |
23 May 2023 | USD | 40.66 | 41.15 | 39.39 | 39.45 | 39.45 | -1.8 (-4.36%) | 1,440,000 |
22 May 2023 | USD | 40.56 | 41.58 | 40.49 | 41.25 | 41.25 | +0.21 (+0.51%) | 1,320,400 |
19 May 2023 | USD | 41.16 | 41.35 | 40.62 | 41.04 | 41.04 | -0.12 (-0.29%) | 1,849,100 |
18 May 2023 | USD | 38.93 | 41.3 | 38.9 | 41.16 | 41.16 | +2.38 (+6.14%) | 2,793,500 |
17 May 2023 | USD | 37.75 | 38.96 | 37.25 | 38.78 | 38.78 | +1.47 (+3.94%) | 1,712,400 |
16 May 2023 | USD | 36.98 | 37.9 | 36.97 | 37.31 | 37.31 | +0.13 (+0.35%) | 1,555,400 |
15 May 2023 | USD | 36.47 | 37.2 | 36.01 | 37.18 | 37.18 | +0.87 (+2.40%) | 1,435,300 |
12 May 2023 | USD | 36.58 | 36.79 | 35.47 | 36.31 | 36.31 | -0.15 (-0.41%) | 1,456,300 |
11 May 2023 | USD | 36.77 | 36.79 | 35.72 | 36.46 | 36.46 | -0.52 (-1.41%) | 2,034,400 |
10 May 2023 | USD | 36.6 | 37.25 | 35.96 | 36.98 | 36.98 | +1.27 (+3.56%) | 2,804,800 |
9 May 2023 | USD | 35.94 | 36.15 | 35.6 | 35.71 | 35.71 | -0.85 (-2.32%) | 1,063,600 |
8 May 2023 | USD | 36.37 | 36.66 | 35.89 | 36.56 | 36.56 | -0.06 (-0.16%) | 1,118,800 |
5 May 2023 | USD | 35.1 | 36.99 | 34.93 | 36.62 | 36.62 | +2.51 (+7.36%) | 2,458,600 |
4 May 2023 | USD | 34.18 | 34.8 | 33.68 | 34.11 | 34.11 | -0.5 (-1.44%) | 2,459,000 |
3 May 2023 | USD | 35.64 | 36.32 | 34.57 | 34.61 | 34.61 | -0.92 (-2.59%) | 3,466,200 |
2 May 2023 | USD | 36.51 | 36.79 | 34.96 | 35.53 | 35.53 | -1.03 (-2.82%) | 2,637,900 |