Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 39.42 | 39.65 | 39.06 | 39.2 | 39.2 | -0.03 (-0.08%) | 2,163,400 |
26 May 2023 | USD | 38.87 | 39.33 | 38.37 | 39.23 | 39.23 | +0.23 (+0.59%) | 1,913,700 |
25 May 2023 | USD | 39.43 | 39.62 | 38.63 | 39 | 39 | -0.44 (-1.12%) | 2,321,300 |
24 May 2023 | USD | 40.17 | 40.17 | 39.39 | 39.44 | 39.44 | -0.8 (-1.99%) | 1,802,300 |
23 May 2023 | USD | 40.61 | 40.94 | 40.23 | 40.24 | 40.24 | -0.41 (-1.01%) | 1,923,800 |
22 May 2023 | USD | 40.28 | 40.89 | 39.92 | 40.65 | 40.65 | +0.31 (+0.77%) | 1,572,300 |
19 May 2023 | USD | 40.55 | 40.88 | 40.13 | 40.34 | 40.34 | +0.11 (+0.27%) | 1,433,400 |
18 May 2023 | USD | 40.4 | 40.63 | 39.87 | 40.23 | 40.23 | -0.31 (-0.76%) | 2,109,800 |
17 May 2023 | USD | 40.5 | 40.64 | 40.08 | 40.54 | 40.54 | +0.16 (+0.40%) | 1,952,100 |
16 May 2023 | USD | 41.28 | 41.31 | 40.38 | 40.38 | 40.38 | -0.87 (-2.11%) | 1,972,700 |
15 May 2023 | USD | 41.34 | 41.36 | 40.82 | 41.25 | 41.25 | -0.13 (-0.31%) | 2,381,300 |
12 May 2023 | USD | 41.37 | 41.43 | 40.85 | 41.38 | 41.38 | +0.03 (+0.07%) | 1,850,500 |
11 May 2023 | USD | 40.8 | 41.38 | 40.65 | 41.35 | 41.35 | +0.19 (+0.46%) | 2,044,900 |
10 May 2023 | USD | 41.06 | 41.37 | 40.78 | 41.16 | 41.16 | +0.41 (+1.01%) | 1,545,800 |
9 May 2023 | USD | 40.95 | 41.01 | 40.3 | 40.75 | 40.75 | -0.52 (-1.26%) | 1,245,500 |
8 May 2023 | USD | 41.3 | 41.57 | 41.1 | 41.27 | 41.27 | -0.06 (-0.15%) | 1,172,000 |
5 May 2023 | USD | 40.48 | 41.42 | 40.22 | 41.33 | 41.33 | +1.07 (+2.66%) | 2,407,100 |
4 May 2023 | USD | 40.11 | 40.6 | 39.83 | 40.26 | 40.26 | +0.07 (+0.17%) | 1,543,100 |
3 May 2023 | USD | 40.36 | 40.88 | 39.89 | 40.19 | 40.19 | +0.01 (+0.02%) | 2,126,700 |
2 May 2023 | USD | 40.95 | 41.14 | 39.25 | 40.18 | 40.18 | -1.04 (-2.52%) | 3,111,000 |
1 May 2023 | USD | 41.35 | 41.93 | 41.09 | 41.22 | 41.22 | -0.11 (-0.27%) | 2,049,200 |
28 Apr 2023 | USD | 41.25 | 41.84 | 41 | 41.33 | 41.33 | +0.24 (+0.58%) | 2,770,500 |
27 Apr 2023 | USD | 40 | 41.25 | 39.59 | 41.09 | 41.09 | +0.52 (+1.28%) | 2,824,300 |
26 Apr 2023 | USD | 40.76 | 41.29 | 40.42 | 40.57 | 40.57 | -0.29 (-0.71%) | 2,542,200 |
25 Apr 2023 | USD | 40.98 | 41.14 | 40.74 | 40.86 | 40.86 | -0.3 (-0.73%) | 1,991,500 |
24 Apr 2023 | USD | 41.68 | 41.75 | 40.98 | 41.16 | 41.16 | -0.37 (-0.89%) | 2,627,100 |
21 Apr 2023 | USD | 41.78 | 41.85 | 41.13 | 41.53 | 41.53 | -0.1 (-0.24%) | 4,672,300 |
20 Apr 2023 | USD | 41.6 | 41.66 | 41.2 | 41.63 | 41.63 | 0.0 (0.0%) | 3,708,900 |
19 Apr 2023 | USD | 40.93 | 41.81 | 40.85 | 41.63 | 41.63 | +0.43 (+1.04%) | 3,098,300 |
18 Apr 2023 | USD | 41.18 | 41.39 | 40.86 | 41.2 | 41.2 | -0.07 (-0.17%) | 2,047,200 |