Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 21.7 | 21.88 | 21.13 | 21.72 | 21.72 | -0.22 (-1.00%) | 6,011,200 |
16 Mar 2023 | USD | 20.87 | 22.35 | 20.25 | 21.94 | 21.94 | +0.72 (+3.39%) | 4,001,100 |
15 Mar 2023 | USD | 20.51 | 21.5 | 20.28 | 21.22 | 21.22 | -0.31 (-1.44%) | 3,377,900 |
14 Mar 2023 | USD | 22.38 | 22.99 | 21.34 | 21.53 | 21.53 | +0.99 (+4.82%) | 4,289,500 |
13 Mar 2023 | USD | 22.21 | 22.56 | 20.45 | 20.54 | 20.54 | -3.38 (-14.13%) | 7,143,600 |
10 Mar 2023 | USD | 23.86 | 24.8 | 22.76 | 23.92 | 23.92 | -0.78 (-3.16%) | 4,307,800 |
9 Mar 2023 | USD | 27.23 | 27.23 | 24.67 | 24.7 | 24.7 | -2.66 (-9.72%) | 5,986,300 |
8 Mar 2023 | USD | 27.31 | 27.49 | 27.01 | 27.36 | 27.36 | +0.08 (+0.29%) | 3,086,600 |
7 Mar 2023 | USD | 27.92 | 27.92 | 27.16 | 27.28 | 27.28 | -0.79 (-2.81%) | 3,702,600 |
6 Mar 2023 | USD | 28.94 | 28.94 | 28 | 28.07 | 28.07 | -0.63 (-2.20%) | 3,716,600 |
3 Mar 2023 | USD | 29.37 | 29.4 | 28.58 | 28.7 | 28.7 | -0.37 (-1.27%) | 3,765,500 |
2 Mar 2023 | USD | 29.44 | 29.58 | 28.68 | 29.07 | 29.07 | -0.88 (-2.94%) | 4,099,300 |
1 Mar 2023 | USD | 30.11 | 30.11 | 29.59 | 29.95 | 29.95 | +0.22 (+0.74%) | 4,144,700 |
28 Feb 2023 | USD | 30.27 | 30.52 | 29.51 | 29.73 | 29.73 | -0.41 (-1.36%) | 37,951,300 |
27 Feb 2023 | USD | 30.68 | 30.86 | 30.01 | 30.14 | 30.14 | -0.31 (-1.02%) | 2,433,400 |
24 Feb 2023 | USD | 29.75 | 30.52 | 29.74 | 30.45 | 30.45 | -0.06 (-0.20%) | 1,969,300 |
23 Feb 2023 | USD | 30.48 | 30.72 | 30.18 | 30.51 | 30.51 | +0.05 (+0.16%) | 1,092,500 |
22 Feb 2023 | USD | 30.76 | 30.96 | 30.26 | 30.46 | 30.46 | -0.31 (-1.01%) | 1,188,100 |
21 Feb 2023 | USD | 31.27 | 31.34 | 30.73 | 30.77 | 30.77 | -0.82 (-2.60%) | 1,002,900 |
17 Feb 2023 | USD | 31.45 | 31.65 | 31.22 | 31.59 | 31.59 | +0.19 (+0.61%) | 954,100 |
16 Feb 2023 | USD | 31.65 | 31.82 | 31.4 | 31.4 | 31.4 | -0.65 (-2.03%) | 886,600 |
15 Feb 2023 | USD | 31.6 | 32.05 | 31.47 | 32.05 | 32.05 | +0.34 (+1.07%) | 749,100 |
14 Feb 2023 | USD | 31.88 | 31.99 | 31.29 | 31.71 | 31.71 | -0.26 (-0.81%) | 637,800 |
13 Feb 2023 | USD | 31.87 | 31.97 | 31.66 | 31.97 | 31.97 | +0.11 (+0.35%) | 640,800 |
10 Feb 2023 | USD | 31.86 | 31.95 | 31.6 | 31.86 | 31.86 | -0.02 (-0.06%) | 564,400 |
9 Feb 2023 | USD | 32.44 | 32.48 | 31.84 | 31.88 | 31.88 | -0.28 (-0.87%) | 606,300 |
8 Feb 2023 | USD | 32.4 | 32.61 | 32.13 | 32.16 | 32.16 | -0.55 (-1.68%) | 866,000 |
7 Feb 2023 | USD | 32.69 | 32.96 | 32.22 | 32.71 | 32.71 | -0.23 (-0.70%) | 990,900 |
6 Feb 2023 | USD | 32.73 | 33.24 | 32.5 | 32.94 | 32.94 | +0.34 (+1.04%) | 1,252,900 |
3 Feb 2023 | USD | 32.51 | 32.95 | 32.11 | 32.6 | 32.6 | -0.26 (-0.79%) | 1,196,900 |