Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 46.8 | 48.91 | 46.59 | 48.86 | 48.86 | +2.05 (+4.38%) | 623,800 |
21 Apr 2023 | USD | 47.07 | 47.63 | 46.26 | 46.81 | 46.81 | -0.38 (-0.81%) | 446,600 |
20 Apr 2023 | USD | 47.58 | 48.01 | 46.64 | 47.19 | 47.19 | -1.38 (-2.84%) | 545,400 |
19 Apr 2023 | USD | 48.79 | 49.37 | 47.58 | 48.57 | 48.57 | -1.07 (-2.16%) | 529,300 |
18 Apr 2023 | USD | 50.4 | 50.62 | 49.36 | 49.64 | 49.64 | -0.97 (-1.92%) | 557,500 |
17 Apr 2023 | USD | 52.87 | 52.88 | 50.21 | 50.61 | 50.61 | -1.89 (-3.60%) | 695,800 |
14 Apr 2023 | USD | 53.6 | 54.3 | 51.78 | 52.5 | 52.5 | -1 (-1.87%) | 721,200 |
13 Apr 2023 | USD | 52.95 | 54.24 | 52.73 | 53.5 | 53.5 | +0.73 (+1.38%) | 600,000 |
12 Apr 2023 | USD | 52.93 | 53.89 | 52.43 | 52.77 | 52.77 | +0.34 (+0.65%) | 569,100 |
11 Apr 2023 | USD | 51.06 | 52.85 | 50.51 | 52.43 | 52.43 | +1.83 (+3.62%) | 830,200 |
10 Apr 2023 | USD | 50.15 | 52.22 | 50.1 | 50.6 | 50.6 | +1.5 (+3.05%) | 1,215,200 |
6 Apr 2023 | USD | 49.91 | 50.68 | 48.91 | 49.1 | 49.1 | -1.15 (-2.29%) | 680,000 |
5 Apr 2023 | USD | 49.81 | 50.74 | 48.59 | 50.25 | 50.25 | +0.27 (+0.54%) | 508,900 |
4 Apr 2023 | USD | 51.21 | 51.49 | 48.12 | 49.98 | 49.98 | -0.73 (-1.44%) | 743,500 |
3 Apr 2023 | USD | 47.95 | 51.01 | 47.53 | 50.71 | 50.71 | +5.17 (+11.35%) | 1,300,300 |
31 Mar 2023 | USD | 45.29 | 45.93 | 44.44 | 45.54 | 45.54 | +0.89 (+1.99%) | 469,000 |
30 Mar 2023 | USD | 44.96 | 45.17 | 43.87 | 44.65 | 44.65 | +0.22 (+0.50%) | 463,400 |
29 Mar 2023 | USD | 44.54 | 44.8 | 43.62 | 44.43 | 44.43 | +0.63 (+1.44%) | 462,100 |
28 Mar 2023 | USD | 43.5 | 44.67 | 43.07 | 43.8 | 43.8 | -0.04 (-0.09%) | 533,800 |
27 Mar 2023 | USD | 42.76 | 44.44 | 41.91 | 43.84 | 43.84 | +1.6 (+3.79%) | 804,900 |
24 Mar 2023 | USD | 40.23 | 42.75 | 39.74 | 42.24 | 42.24 | +1.2 (+2.92%) | 705,500 |
23 Mar 2023 | USD | 42.95 | 43.83 | 40.4 | 41.04 | 41.04 | -1.07 (-2.54%) | 657,200 |
22 Mar 2023 | USD | 42.95 | 44.09 | 42.06 | 42.11 | 42.11 | -0.86 (-2.00%) | 725,500 |
21 Mar 2023 | USD | 42.9 | 43.46 | 42.19 | 42.97 | 42.97 | +1.5 (+3.62%) | 638,100 |
20 Mar 2023 | USD | 41.6 | 42.81 | 41 | 41.47 | 41.47 | -0.14 (-0.34%) | 696,800 |
17 Mar 2023 | USD | 42.3 | 42.3 | 40.37 | 41.61 | 41.61 | -0.98 (-2.30%) | 1,911,200 |
16 Mar 2023 | USD | 40.86 | 43.7 | 40.3 | 42.59 | 42.59 | +0.77 (+1.84%) | 760,100 |
15 Mar 2023 | USD | 43.31 | 44.09 | 41.15 | 41.82 | 41.82 | -4.03 (-8.79%) | 1,378,700 |
14 Mar 2023 | USD | 47.11 | 47.76 | 44.52 | 45.85 | 45.85 | -0.45 (-0.97%) | 894,600 |
13 Mar 2023 | USD | 47.19 | 49.64 | 45.4 | 46.3 | 46.3 | -2.31 (-4.75%) | 1,041,500 |