Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 32.95 | 33.84 | 31.4 | 32.25 | 32.25 | -0.6 (-1.83%) | 783,400 |
16 Mar 2023 | USD | 29.73 | 33.06 | 29.61 | 32.85 | 32.85 | +2.83 (+9.43%) | 889,300 |
15 Mar 2023 | USD | 30.63 | 31.3 | 29.52 | 30.02 | 30.02 | -1.62 (-5.12%) | 1,124,700 |
14 Mar 2023 | USD | 30.95 | 32.83 | 30.41 | 31.64 | 31.64 | +2.08 (+7.04%) | 1,136,300 |
13 Mar 2023 | USD | 28.6 | 30.92 | 28.08 | 29.56 | 29.56 | +0.33 (+1.13%) | 900,500 |
10 Mar 2023 | USD | 31.8 | 32.4 | 28.74 | 29.23 | 29.23 | -2.7 (-8.46%) | 1,729,300 |
9 Mar 2023 | USD | 33.6 | 34.12 | 31.86 | 31.93 | 31.93 | -1.82 (-5.39%) | 1,081,200 |
8 Mar 2023 | USD | 31.52 | 34.18 | 31.49 | 33.75 | 33.75 | +2.28 (+7.24%) | 1,568,700 |
7 Mar 2023 | USD | 31.61 | 32.57 | 30.89 | 31.47 | 31.47 | -0.14 (-0.44%) | 699,900 |
6 Mar 2023 | USD | 32.32 | 33.6 | 31.17 | 31.61 | 31.61 | -0.61 (-1.89%) | 1,173,500 |
3 Mar 2023 | USD | 31.31 | 32.44 | 29.32 | 32.22 | 32.22 | +1.72 (+5.64%) | 1,640,000 |
2 Mar 2023 | USD | 28.69 | 32.35 | 23.5 | 30.5 | 30.5 | -5.49 (-15.25%) | 10,686,000 |
1 Mar 2023 | USD | 33.2 | 36.38 | 33.2 | 35.99 | 35.99 | +2.64 (+7.92%) | 1,841,700 |
28 Feb 2023 | USD | 32.28 | 34.92 | 32.15 | 33.35 | 33.35 | +1.25 (+3.89%) | 967,700 |
27 Feb 2023 | USD | 32.39 | 32.72 | 31.4 | 32.1 | 32.1 | +0.37 (+1.17%) | 452,800 |
24 Feb 2023 | USD | 31.26 | 32.75 | 31 | 31.73 | 31.73 | -0.5 (-1.55%) | 488,500 |
23 Feb 2023 | USD | 33.36 | 33.76 | 30.91 | 32.23 | 32.23 | +0.2 (+0.62%) | 767,900 |
22 Feb 2023 | USD | 32.67 | 32.87 | 31.21 | 32.03 | 32.03 | -0.58 (-1.78%) | 710,300 |
21 Feb 2023 | USD | 34.61 | 34.89 | 32.44 | 32.61 | 32.61 | -2.14 (-6.16%) | 908,300 |
17 Feb 2023 | USD | 35.01 | 35.52 | 33.67 | 34.75 | 34.75 | -0.93 (-2.61%) | 834,500 |
16 Feb 2023 | USD | 34.07 | 36.85 | 34.02 | 35.68 | 35.68 | +0.58 (+1.65%) | 1,415,200 |
15 Feb 2023 | USD | 33.24 | 35.12 | 33.06 | 35.1 | 35.1 | +1.47 (+4.37%) | 695,900 |
14 Feb 2023 | USD | 31.57 | 35.05 | 31.03 | 33.63 | 33.63 | +1.83 (+5.75%) | 1,552,900 |
13 Feb 2023 | USD | 30.56 | 32.06 | 29.82 | 31.8 | 31.8 | +1.24 (+4.06%) | 953,700 |
10 Feb 2023 | USD | 32.41 | 32.76 | 30.29 | 30.56 | 30.56 | -2.57 (-7.76%) | 1,570,000 |
9 Feb 2023 | USD | 34.99 | 35.52 | 32.68 | 33.13 | 33.13 | -1.21 (-3.52%) | 1,308,400 |
8 Feb 2023 | USD | 36.06 | 36.19 | 32.71 | 34.34 | 34.34 | -2.12 (-5.81%) | 2,405,000 |
7 Feb 2023 | USD | 35.66 | 37.57 | 34.77 | 36.46 | 36.46 | +0.65 (+1.82%) | 1,406,600 |
6 Feb 2023 | USD | 35.43 | 36.75 | 34.56 | 35.81 | 35.81 | -0.01 (-0.03%) | 888,800 |
3 Feb 2023 | USD | 35.4 | 37.3 | 35.2 | 35.82 | 35.82 | -0.85 (-2.32%) | 1,161,500 |