Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 28.7 | 28.95 | 27.72 | 28.1 | 28.1 | -0.66 (-2.29%) | 214,800 |
16 Mar 2023 | USD | 27.72 | 28.88 | 27 | 28.76 | 28.76 | +0.68 (+2.42%) | 131,300 |
15 Mar 2023 | USD | 28.11 | 28.32 | 27.68 | 28.08 | 28.08 | -0.6 (-2.09%) | 70,400 |
14 Mar 2023 | USD | 28.99 | 29.09 | 28.31 | 28.68 | 28.68 | +0.33 (+1.16%) | 85,200 |
13 Mar 2023 | USD | 28.57 | 28.93 | 28.15 | 28.35 | 28.35 | -0.45 (-1.56%) | 90,600 |
10 Mar 2023 | USD | 29.8 | 29.93 | 28.61 | 28.8 | 28.8 | -1.24 (-4.13%) | 84,800 |
9 Mar 2023 | USD | 29.93 | 30.22 | 29.77 | 30.04 | 30.04 | +0.02 (+0.07%) | 145,800 |
8 Mar 2023 | USD | 29.44 | 30.07 | 29.22 | 30.02 | 30.02 | +0.79 (+2.70%) | 115,500 |
7 Mar 2023 | USD | 29.53 | 29.63 | 28.92 | 29.23 | 29.23 | -0.32 (-1.08%) | 73,100 |
6 Mar 2023 | USD | 30.27 | 30.31 | 29.12 | 29.55 | 29.55 | -0.95 (-3.11%) | 128,100 |
3 Mar 2023 | USD | 29.9 | 30.56 | 29.9 | 30.5 | 30.5 | +0.47 (+1.57%) | 74,600 |
2 Mar 2023 | USD | 29.91 | 30.53 | 29.78 | 30.03 | 30.03 | +0.12 (+0.40%) | 78,800 |
1 Mar 2023 | USD | 30.06 | 30.2 | 29.76 | 29.91 | 29.91 | -0.1 (-0.33%) | 66,400 |
28 Feb 2023 | USD | 30.45 | 30.63 | 29.95 | 30.01 | 30.01 | -0.54 (-1.77%) | 114,400 |
27 Feb 2023 | USD | 30.55 | 30.74 | 30.37 | 30.55 | 30.55 | +0.26 (+0.86%) | 78,900 |
24 Feb 2023 | USD | 30 | 30.65 | 29.87 | 30.29 | 30.29 | +0.04 (+0.13%) | 73,000 |
23 Feb 2023 | USD | 30.48 | 31.17 | 30.22 | 30.25 | 30.25 | -0.11 (-0.36%) | 71,400 |
22 Feb 2023 | USD | 30.33 | 30.63 | 30.11 | 30.36 | 30.36 | -0.1 (-0.33%) | 114,800 |
21 Feb 2023 | USD | 31.08 | 31.15 | 30.25 | 30.46 | 30.46 | -0.81 (-2.59%) | 92,400 |
17 Feb 2023 | USD | 31.21 | 31.58 | 30.74 | 31.27 | 31.27 | +0.22 (+0.71%) | 386,500 |
16 Feb 2023 | USD | 29.47 | 31.62 | 29.34 | 31.05 | 31.05 | +1.23 (+4.12%) | 127,900 |
15 Feb 2023 | USD | 28.62 | 30.18 | 25.83 | 29.82 | 29.82 | +1.12 (+3.90%) | 312,500 |
14 Feb 2023 | USD | 29.24 | 29.3 | 28.7 | 28.7 | 28.7 | -0.78 (-2.65%) | 84,900 |
13 Feb 2023 | USD | 29.46 | 29.92 | 29.28 | 29.48 | 29.48 | +0.09 (+0.31%) | 66,900 |
10 Feb 2023 | USD | 29.19 | 29.54 | 29.06 | 29.39 | 29.39 | +0.28 (+0.96%) | 62,700 |
9 Feb 2023 | USD | 29.36 | 29.63 | 28.96 | 29.11 | 29.11 | -0.22 (-0.75%) | 56,500 |
8 Feb 2023 | USD | 29.3 | 29.77 | 28.94 | 29.33 | 29.33 | +0.06 (+0.20%) | 56,800 |
7 Feb 2023 | USD | 29.12 | 29.44 | 28.98 | 29.27 | 29.27 | -0.01 (-0.03%) | 139,200 |
6 Feb 2023 | USD | 29.96 | 29.96 | 29.26 | 29.28 | 29.28 | -0.59 (-1.98%) | 60,700 |
3 Feb 2023 | USD | 29.37 | 29.99 | 29.29 | 29.87 | 29.87 | +0.38 (+1.29%) | 79,700 |