Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 54.36 | 56.2 | 54.26 | 55.77 | 55.77 | +1.06 (+1.94%) | 388,600 |
5 Jun 2023 | USD | 56.13 | 56.37 | 54.01 | 54.71 | 54.71 | -2.18 (-3.83%) | 385,900 |
2 Jun 2023 | USD | 58 | 58.09 | 55.31 | 56.89 | 56.89 | -1.01 (-1.74%) | 417,400 |
1 Jun 2023 | USD | 55.66 | 58.11 | 54.49 | 57.9 | 57.9 | +2.55 (+4.61%) | 362,900 |
31 May 2023 | USD | 59.8 | 60.58 | 54.26 | 55.35 | 55.35 | -5.15 (-8.51%) | 510,600 |
30 May 2023 | USD | 62 | 62 | 58.14 | 60.5 | 60.5 | +0.35 (+0.58%) | 687,000 |
26 May 2023 | USD | 54.25 | 60.59 | 54.2 | 60.15 | 60.15 | +6.15 (+11.39%) | 720,100 |
25 May 2023 | USD | 49 | 54.9 | 49 | 54 | 54 | +7.43 (+15.95%) | 914,000 |
24 May 2023 | USD | 48.02 | 48.27 | 45.94 | 46.57 | 46.57 | -2.3 (-4.71%) | 321,800 |
23 May 2023 | USD | 49.66 | 51.27 | 48.83 | 48.87 | 48.87 | -0.93 (-1.87%) | 188,200 |
22 May 2023 | USD | 48.68 | 49.88 | 48.5 | 49.8 | 49.8 | +1.34 (+2.77%) | 193,200 |
19 May 2023 | USD | 49.91 | 50.82 | 48.45 | 48.46 | 48.46 | -0.82 (-1.66%) | 266,500 |
18 May 2023 | USD | 48.56 | 49.36 | 47.55 | 49.28 | 49.28 | +0.67 (+1.38%) | 262,100 |
17 May 2023 | USD | 46.17 | 49.5 | 45.44 | 48.61 | 48.61 | +2.56 (+5.56%) | 371,500 |
16 May 2023 | USD | 44 | 46.4 | 43.91 | 46.05 | 46.05 | +1.79 (+4.04%) | 281,800 |
15 May 2023 | USD | 44.26 | 44.75 | 43.75 | 44.26 | 44.26 | +0.16 (+0.36%) | 135,700 |
12 May 2023 | USD | 43.72 | 44.12 | 42.88 | 44.1 | 44.1 | +0.52 (+1.19%) | 158,100 |
11 May 2023 | USD | 43.34 | 43.85 | 42.61 | 43.58 | 43.58 | +0.07 (+0.16%) | 136,500 |
10 May 2023 | USD | 43.65 | 43.71 | 43.01 | 43.51 | 43.51 | +0.71 (+1.66%) | 169,300 |
9 May 2023 | USD | 42.74 | 43.39 | 42.08 | 42.8 | 42.8 | -0.19 (-0.44%) | 123,800 |
8 May 2023 | USD | 44.91 | 44.91 | 42.71 | 42.99 | 42.99 | -1.75 (-3.91%) | 187,100 |
5 May 2023 | USD | 42.07 | 45.46 | 41.74 | 44.74 | 44.74 | +3.46 (+8.38%) | 435,800 |
4 May 2023 | USD | 41.36 | 42.56 | 40.95 | 41.28 | 41.28 | -0.45 (-1.08%) | 178,500 |
3 May 2023 | USD | 41.8 | 42.16 | 40.71 | 41.73 | 41.73 | +0.12 (+0.29%) | 277,900 |
2 May 2023 | USD | 42.68 | 43.13 | 41.59 | 41.61 | 41.61 | -1.26 (-2.94%) | 199,900 |
1 May 2023 | USD | 42.94 | 43.57 | 42.39 | 42.87 | 42.87 | -0.1 (-0.23%) | 185,700 |
28 Apr 2023 | USD | 42.83 | 43.06 | 42.23 | 42.97 | 42.97 | -0.02 (-0.05%) | 204,200 |
27 Apr 2023 | USD | 43.89 | 44.01 | 42.35 | 42.99 | 42.99 | -0.56 (-1.29%) | 253,900 |
26 Apr 2023 | USD | 43.99 | 47.26 | 42.58 | 43.55 | 43.55 | +2.11 (+5.09%) | 563,300 |
25 Apr 2023 | USD | 42.03 | 42.1 | 41.2 | 41.44 | 41.44 | -1.18 (-2.77%) | 279,600 |