Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 19.12 | 19.63 | 18.535 | 19.42 | 19.42 | -0.02 (-0.10%) | 2,912,600 |
16 Mar 2023 | USD | 19.2 | 20.02 | 19.06 | 19.44 | 19.44 | -0.16 (-0.82%) | 438,200 |
15 Mar 2023 | USD | 19.5 | 20.33 | 19.42 | 19.6 | 19.6 | -0.73 (-3.59%) | 576,800 |
14 Mar 2023 | USD | 21.57 | 22.53 | 20.02 | 20.33 | 20.33 | -1.15 (-5.35%) | 760,700 |
13 Mar 2023 | USD | 20.06 | 22.45 | 20.05 | 21.48 | 21.48 | +0.82 (+3.97%) | 900,300 |
10 Mar 2023 | USD | 22.89 | 23.098 | 20.263 | 20.66 | 20.66 | -3.9 (-15.88%) | 1,333,100 |
9 Mar 2023 | USD | 26.92 | 28.485 | 24.32 | 24.56 | 24.56 | -3.8 (-13.40%) | 866,700 |
8 Mar 2023 | USD | 28.44 | 29.1 | 27.93 | 28.36 | 28.36 | -0.12 (-0.42%) | 338,100 |
7 Mar 2023 | USD | 30.24 | 30.52 | 28.41 | 28.48 | 28.48 | -1.66 (-5.51%) | 372,900 |
6 Mar 2023 | USD | 30.44 | 30.53 | 29.41 | 30.14 | 30.14 | -0.1 (-0.33%) | 331,800 |
3 Mar 2023 | USD | 30.05 | 30.9 | 29.31 | 30.24 | 30.24 | +0.31 (+1.04%) | 263,600 |
2 Mar 2023 | USD | 31.4 | 31.72 | 29.5 | 29.93 | 29.93 | -1.89 (-5.94%) | 296,300 |
1 Mar 2023 | USD | 32.04 | 32.87 | 31.26 | 31.82 | 31.82 | -0.1 (-0.31%) | 304,800 |
28 Feb 2023 | USD | 30.55 | 32.175 | 30.22 | 31.92 | 31.92 | +1.17 (+3.80%) | 327,800 |
27 Feb 2023 | USD | 29.88 | 31.18 | 29.59 | 30.75 | 30.75 | +1.22 (+4.13%) | 350,900 |
24 Feb 2023 | USD | 29.92 | 30.81 | 29.47 | 29.53 | 29.53 | -0.99 (-3.24%) | 297,800 |
23 Feb 2023 | USD | 29.13 | 30.92 | 28.96 | 30.52 | 30.52 | +1.92 (+6.71%) | 390,100 |
22 Feb 2023 | USD | 32 | 32.67 | 28.2 | 28.6 | 28.6 | -3.26 (-10.23%) | 822,000 |
21 Feb 2023 | USD | 32.3 | 32.3 | 31.14 | 31.86 | 31.86 | -0.48 (-1.48%) | 367,600 |
17 Feb 2023 | USD | 32.56 | 33.15 | 32.15 | 32.34 | 32.34 | -0.22 (-0.68%) | 154,700 |
16 Feb 2023 | USD | 32.19 | 33.07 | 31.73 | 32.56 | 32.56 | -0.11 (-0.34%) | 267,200 |
15 Feb 2023 | USD | 32.69 | 33.21 | 31.6 | 32.67 | 32.67 | +0.15 (+0.46%) | 725,700 |
14 Feb 2023 | USD | 32.64 | 34 | 32.145 | 32.52 | 32.52 | -0.11 (-0.34%) | 285,000 |
13 Feb 2023 | USD | 33.13 | 33.24 | 31.83 | 32.63 | 32.63 | -0.5 (-1.51%) | 282,700 |
10 Feb 2023 | USD | 32.27 | 33.24 | 31.98 | 33.13 | 33.13 | +0.78 (+2.41%) | 265,000 |
9 Feb 2023 | USD | 34 | 34.125 | 31.76 | 32.35 | 32.35 | -0.89 (-2.68%) | 306,500 |
8 Feb 2023 | USD | 31.54 | 33.59 | 30.94 | 33.24 | 33.24 | +2.55 (+8.31%) | 777,000 |
7 Feb 2023 | USD | 29.99 | 31 | 28.91 | 30.69 | 30.69 | +0.67 (+2.23%) | 466,400 |
6 Feb 2023 | USD | 30.12 | 31 | 29.619 | 30.02 | 30.02 | -0.36 (-1.18%) | 432,000 |
3 Feb 2023 | USD | 29.9 | 31.84 | 29.64 | 30.38 | 30.38 | +0.24 (+0.80%) | 510,800 |