Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 28.11 | 28.62 | 27 | 27.03 | 27.03 | -1.59 (-5.56%) | 697,500 |
28 Apr 2023 | USD | 27.83 | 28.63 | 27.78 | 28.62 | 28.62 | +0.51 (+1.81%) | 839,500 |
27 Apr 2023 | USD | 27.3 | 28.4 | 27.1 | 28.11 | 28.11 | +0.74 (+2.70%) | 724,900 |
26 Apr 2023 | USD | 27.13 | 28.3 | 27.05 | 27.37 | 27.37 | -0.16 (-0.58%) | 652,400 |
25 Apr 2023 | USD | 31.04 | 31.32 | 27.44 | 27.53 | 27.53 | -4.92 (-15.16%) | 1,304,100 |
24 Apr 2023 | USD | 32.29 | 32.81 | 32.26 | 32.45 | 32.45 | +0.05 (+0.15%) | 443,300 |
21 Apr 2023 | USD | 33.28 | 33.42 | 32.24 | 32.4 | 32.4 | -0.94 (-2.82%) | 541,000 |
20 Apr 2023 | USD | 33.16 | 33.48 | 32.88 | 33.34 | 33.34 | -0.07 (-0.21%) | 289,800 |
19 Apr 2023 | USD | 32.44 | 33.53 | 32.08 | 33.41 | 33.41 | +1.12 (+3.47%) | 395,700 |
18 Apr 2023 | USD | 33.15 | 33.16 | 31.95 | 32.29 | 32.29 | -0.88 (-2.65%) | 620,500 |
17 Apr 2023 | USD | 32.85 | 33.34 | 32.42 | 33.17 | 33.17 | +0.28 (+0.85%) | 819,800 |
14 Apr 2023 | USD | 34.36 | 34.54 | 32.64 | 32.89 | 32.89 | -1.03 (-3.04%) | 606,200 |
13 Apr 2023 | USD | 34.05 | 34.26 | 33.7 | 33.92 | 33.92 | -0.28 (-0.82%) | 420,900 |
12 Apr 2023 | USD | 34.59 | 34.96 | 33.97 | 34.2 | 34.2 | -0.11 (-0.32%) | 562,800 |
11 Apr 2023 | USD | 34.05 | 34.55 | 33.96 | 34.31 | 34.31 | +0.27 (+0.79%) | 518,400 |
10 Apr 2023 | USD | 33.07 | 34.08 | 33.07 | 34.04 | 34.04 | +0.83 (+2.50%) | 453,800 |
6 Apr 2023 | USD | 32.7 | 33.82 | 32.7 | 33.21 | 33.21 | -0.7 (-2.06%) | 647,400 |
5 Apr 2023 | USD | 34.24 | 34.45 | 33.74 | 33.91 | 33.91 | -0.52 (-1.51%) | 557,300 |
4 Apr 2023 | USD | 34.81 | 34.87 | 33.67 | 34.43 | 34.43 | -0.39 (-1.12%) | 433,100 |
3 Apr 2023 | USD | 34.83 | 35.25 | 34.26 | 34.82 | 34.82 | -0.23 (-0.66%) | 410,800 |
31 Mar 2023 | USD | 35.03 | 35.39 | 34.44 | 35.05 | 35.05 | +0.11 (+0.31%) | 404,700 |
30 Mar 2023 | USD | 35.59 | 35.96 | 34.4 | 34.94 | 34.94 | -0.12 (-0.34%) | 561,300 |
29 Mar 2023 | USD | 35.12 | 35.62 | 34.64 | 35.06 | 35.06 | -0.07 (-0.20%) | 413,800 |
28 Mar 2023 | USD | 34.8 | 35.53 | 34.54 | 35.13 | 35.13 | +0.13 (+0.37%) | 385,400 |
27 Mar 2023 | USD | 36.03 | 36.03 | 34.87 | 35 | 35 | -0.01 (-0.03%) | 538,400 |
24 Mar 2023 | USD | 33.49 | 35.11 | 33.3 | 35.01 | 35.01 | +1.01 (+2.97%) | 772,500 |
23 Mar 2023 | USD | 34.47 | 34.89 | 33.88 | 34 | 34 | -0.31 (-0.90%) | 852,300 |
22 Mar 2023 | USD | 35.81 | 36.42 | 34.22 | 34.31 | 34.31 | -1.66 (-4.61%) | 770,100 |
21 Mar 2023 | USD | 36.07 | 36.74 | 35.37 | 35.97 | 35.97 | +1.39 (+4.02%) | 935,100 |
20 Mar 2023 | USD | 35.38 | 36.16 | 34.39 | 34.58 | 34.58 | -0.36 (-1.03%) | 1,416,500 |