Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 42.16 | 43.86 | 42 | 43.45 | 43.45 | +1.07 (+2.52%) | 379,700 |
5 Jun 2023 | USD | 44.39 | 44.6 | 42.15 | 42.38 | 42.38 | -1.07 (-2.46%) | 446,200 |
2 Jun 2023 | USD | 43.68 | 43.94 | 42.63 | 43.45 | 43.45 | +1.17 (+2.77%) | 695,500 |
1 Jun 2023 | USD | 41.33 | 42.74 | 41.27 | 42.28 | 42.28 | +0.79 (+1.90%) | 411,700 |
31 May 2023 | USD | 41.2 | 42 | 41.01 | 41.49 | 41.49 | -0.74 (-1.75%) | 608,600 |
30 May 2023 | USD | 41.99 | 42.34 | 40.75 | 42.23 | 42.23 | -1.04 (-2.40%) | 650,200 |
26 May 2023 | USD | 43.67 | 43.83 | 42.8 | 43.27 | 43.27 | -0.07 (-0.16%) | 332,100 |
25 May 2023 | USD | 44.4 | 44.59 | 42.67 | 43.34 | 43.34 | -2.04 (-4.50%) | 473,200 |
24 May 2023 | USD | 45.68 | 46.78 | 44.8 | 45.38 | 45.38 | -0.06 (-0.13%) | 448,300 |
23 May 2023 | USD | 46.36 | 47.1 | 45.24 | 45.44 | 45.44 | -0.67 (-1.45%) | 470,300 |
22 May 2023 | USD | 43.75 | 47.04 | 43.75 | 46.11 | 46.11 | +2.59 (+5.95%) | 700,900 |
19 May 2023 | USD | 43.97 | 44.79 | 43.18 | 43.52 | 43.52 | -0.29 (-0.66%) | 470,600 |
18 May 2023 | USD | 42.83 | 43.85 | 42.35 | 43.81 | 43.81 | +0.2 (+0.46%) | 529,400 |
17 May 2023 | USD | 42.16 | 44.25 | 42.14 | 43.61 | 43.61 | +2.24 (+5.41%) | 814,400 |
16 May 2023 | USD | 42.64 | 42.89 | 41.22 | 41.37 | 41.37 | -0.87 (-2.06%) | 649,800 |
15 May 2023 | USD | 43.01 | 43.19 | 42.1 | 42.24 | 42.24 | -0.09 (-0.21%) | 695,000 |
12 May 2023 | USD | 44.01 | 44.19 | 41.81 | 42.33 | 42.33 | -1.01 (-2.33%) | 746,000 |
11 May 2023 | USD | 42.99 | 43.35 | 41.78 | 43.34 | 43.34 | -0.04 (-0.09%) | 516,000 |
10 May 2023 | USD | 44.19 | 44.97 | 42.38 | 43.38 | 43.38 | -0.93 (-2.10%) | 769,200 |
9 May 2023 | USD | 43.1 | 44.79 | 42.72 | 44.31 | 44.31 | +0.55 (+1.26%) | 557,500 |
8 May 2023 | USD | 46.14 | 46.99 | 43.74 | 43.76 | 43.76 | -0.69 (-1.55%) | 437,700 |
5 May 2023 | USD | 44.12 | 45.65 | 43.74 | 44.45 | 44.45 | +2.36 (+5.61%) | 595,100 |
4 May 2023 | USD | 42.09 | 43.16 | 41.42 | 42.09 | 42.09 | +0.11 (+0.26%) | 518,600 |
3 May 2023 | USD | 41.77 | 43.21 | 41.6 | 41.98 | 41.98 | -1.17 (-2.71%) | 584,900 |
2 May 2023 | USD | 45.11 | 45.37 | 41.7 | 43.15 | 43.15 | -3.01 (-6.52%) | 805,900 |
1 May 2023 | USD | 45.61 | 46.86 | 45.18 | 46.16 | 46.16 | -0.37 (-0.80%) | 412,300 |
28 Apr 2023 | USD | 45.32 | 47.39 | 45.02 | 46.53 | 46.53 | +1.51 (+3.35%) | 492,700 |
27 Apr 2023 | USD | 46.22 | 46.35 | 44.75 | 45.02 | 45.02 | -0.17 (-0.38%) | 495,300 |
26 Apr 2023 | USD | 45.6 | 46.06 | 44.19 | 45.19 | 45.19 | -0.81 (-1.76%) | 543,100 |
25 Apr 2023 | USD | 47.86 | 48.47 | 46 | 46 | 46 | -2.86 (-5.85%) | 494,100 |