Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 50.8 | 50.8 | 49.33 | 49.44 | 49.44 | -1.44 (-2.83%) | 2,127,000 |
16 Mar 2023 | USD | 49.43 | 50.97 | 49.02 | 50.88 | 50.88 | +1.1 (+2.21%) | 1,956,900 |
15 Mar 2023 | USD | 49.82 | 50.35 | 49.48 | 49.78 | 49.78 | -0.92 (-1.81%) | 1,741,800 |
14 Mar 2023 | USD | 50.37 | 51.8 | 50.06 | 50.7 | 50.7 | +1.02 (+2.05%) | 2,515,300 |
13 Mar 2023 | USD | 49.1 | 49.83 | 47.96 | 49.68 | 49.68 | +0.15 (+0.30%) | 2,139,000 |
10 Mar 2023 | USD | 49.62 | 50.52 | 49.04 | 49.53 | 49.53 | -0.11 (-0.22%) | 1,616,200 |
9 Mar 2023 | USD | 51.2 | 51.79 | 49.61 | 49.64 | 49.64 | -1.38 (-2.70%) | 1,562,900 |
8 Mar 2023 | USD | 49.66 | 51.17 | 49.43 | 51.02 | 51.02 | +1.53 (+3.09%) | 2,115,400 |
7 Mar 2023 | USD | 51.13 | 51.3 | 48.96 | 49.49 | 49.49 | -1.4 (-2.75%) | 2,644,300 |
6 Mar 2023 | USD | 54.25 | 54.25 | 49.92 | 50.89 | 50.89 | +1.8 (+3.67%) | 8,519,500 |
3 Mar 2023 | USD | 49 | 49.51 | 48.33 | 49.09 | 49.09 | +0.28 (+0.57%) | 2,800,400 |
2 Mar 2023 | USD | 48.04 | 48.84 | 47.54 | 48.81 | 48.81 | +0.26 (+0.54%) | 1,514,300 |
1 Mar 2023 | USD | 48.17 | 48.73 | 48.02 | 48.55 | 48.55 | +0.33 (+0.68%) | 1,415,200 |
28 Feb 2023 | USD | 46.68 | 50.01 | 46.13 | 48.22 | 48.22 | +1.75 (+3.77%) | 4,058,800 |
27 Feb 2023 | USD | 46.75 | 46.98 | 46.18 | 46.47 | 46.47 | +0.29 (+0.63%) | 1,396,300 |
24 Feb 2023 | USD | 47.24 | 47.39 | 45.83 | 46.18 | 46.18 | -1.84 (-3.83%) | 1,675,800 |
23 Feb 2023 | USD | 48.78 | 49.04 | 47.26 | 48.02 | 48.02 | +0.15 (+0.31%) | 1,061,500 |
22 Feb 2023 | USD | 47.91 | 48.29 | 47.34 | 47.87 | 47.87 | +0.15 (+0.31%) | 1,152,300 |
21 Feb 2023 | USD | 47.24 | 48 | 47.24 | 47.72 | 47.72 | -0.03 (-0.06%) | 1,307,900 |
17 Feb 2023 | USD | 47.84 | 48.05 | 47.29 | 47.75 | 47.75 | -0.22 (-0.46%) | 848,800 |
16 Feb 2023 | USD | 48.33 | 48.74 | 47.83 | 47.97 | 47.97 | -0.93 (-1.90%) | 1,752,000 |
15 Feb 2023 | USD | 48.5 | 49.3 | 48.21 | 48.9 | 48.9 | -0.09 (-0.18%) | 906,800 |
14 Feb 2023 | USD | 49.05 | 49.83 | 48.55 | 48.99 | 48.99 | -0.47 (-0.95%) | 868,500 |
13 Feb 2023 | USD | 48.49 | 49.51 | 48.32 | 49.46 | 49.46 | +0.92 (+1.90%) | 905,100 |
10 Feb 2023 | USD | 48.36 | 48.88 | 48.19 | 48.54 | 48.54 | -0.17 (-0.35%) | 1,411,900 |
9 Feb 2023 | USD | 49.9 | 50 | 48.68 | 48.71 | 48.71 | -0.64 (-1.30%) | 764,300 |
8 Feb 2023 | USD | 50.04 | 50.59 | 48.86 | 49.35 | 49.35 | -0.86 (-1.71%) | 1,264,700 |
7 Feb 2023 | USD | 49.16 | 50.33 | 48.48 | 50.21 | 50.21 | +0.71 (+1.43%) | 2,222,100 |
6 Feb 2023 | USD | 49.5 | 49.93 | 49.21 | 49.5 | 49.5 | -0.82 (-1.63%) | 865,600 |
3 Feb 2023 | USD | 50.73 | 51.06 | 49.74 | 50.32 | 50.32 | -1.15 (-2.23%) | 1,701,200 |