Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 29.15 | 29.85 | 29 | 29.06 | 29.06 | -0.43 (-1.46%) | 17,488,200 |
10 Mar 2023 | USD | 29.76 | 30.52 | 29.41 | 29.49 | 29.49 | -0.27 (-0.91%) | 18,598,800 |
9 Mar 2023 | USD | 30.45 | 30.48 | 29.7 | 29.76 | 29.76 | -0.51 (-1.68%) | 12,299,800 |
8 Mar 2023 | USD | 29.77 | 30.39 | 29.76 | 30.27 | 30.27 | +0.58 (+1.95%) | 12,527,900 |
7 Mar 2023 | USD | 30.61 | 30.61 | 29.67 | 29.69 | 29.69 | -0.85 (-2.78%) | 19,224,200 |
6 Mar 2023 | USD | 31.14 | 31.15 | 30.48 | 30.54 | 30.54 | -0.61 (-1.96%) | 15,042,500 |
3 Mar 2023 | USD | 31.39 | 31.44 | 31 | 31.15 | 31.15 | -0.13 (-0.42%) | 14,601,800 |
2 Mar 2023 | USD | 30.68 | 31.34 | 30.45 | 31.28 | 31.28 | +0.42 (+1.36%) | 9,548,100 |
1 Mar 2023 | USD | 30.39 | 30.97 | 30.35 | 30.86 | 30.86 | +0.37 (+1.21%) | 10,816,400 |
28 Feb 2023 | USD | 30.76 | 31 | 30.43 | 30.49 | 30.49 | -0.28 (-0.91%) | 12,607,700 |
27 Feb 2023 | USD | 31.32 | 31.79 | 30.64 | 30.77 | 30.77 | +0.02 (+0.07%) | 18,854,600 |
24 Feb 2023 | USD | 30.39 | 30.82 | 30.21 | 30.75 | 30.75 | +0.1 (+0.33%) | 12,648,000 |
23 Feb 2023 | USD | 30.31 | 30.77 | 30.17 | 30.65 | 30.65 | +0.66 (+2.20%) | 16,513,500 |
22 Feb 2023 | USD | 30.66 | 30.87 | 29.76 | 29.99 | 29.99 | -0.6 (-1.96%) | 18,353,800 |
21 Feb 2023 | USD | 30.94 | 31 | 30.56 | 30.59 | 30.59 | -0.62 (-1.99%) | 16,186,000 |
17 Feb 2023 | USD | 31.01 | 31.4 | 30.8 | 31.21 | 31.21 | +0.1 (+0.32%) | 12,394,200 |
16 Feb 2023 | USD | 31.21 | 31.61 | 31.08 | 31.11 | 31.11 | -0.56 (-1.77%) | 14,411,400 |
15 Feb 2023 | USD | 31.22 | 31.79 | 30.99 | 31.67 | 31.67 | +0.23 (+0.73%) | 11,797,000 |
14 Feb 2023 | USD | 31.5 | 31.68 | 30.85 | 31.44 | 31.44 | -0.19 (-0.60%) | 13,794,200 |
13 Feb 2023 | USD | 31.27 | 32.06 | 31.27 | 31.63 | 31.63 | +0.06 (+0.19%) | 18,021,500 |
10 Feb 2023 | USD | 31.04 | 31.66 | 30.87 | 31.57 | 31.57 | +0.44 (+1.41%) | 10,760,900 |
9 Feb 2023 | USD | 32.13 | 32.3 | 31.1 | 31.13 | 31.13 | -0.82 (-2.57%) | 10,854,400 |
8 Feb 2023 | USD | 32.21 | 32.42 | 31.87 | 31.95 | 31.95 | -0.34 (-1.05%) | 8,305,200 |
7 Feb 2023 | USD | 31.82 | 32.41 | 31.68 | 32.29 | 32.29 | +0.24 (+0.75%) | 10,300,600 |
6 Feb 2023 | USD | 32.09 | 32.46 | 31.96 | 32.05 | 32.05 | -0.22 (-0.68%) | 9,061,500 |
3 Feb 2023 | USD | 32.39 | 32.7 | 32.22 | 32.27 | 32.27 | -0.37 (-1.13%) | 9,577,000 |
2 Feb 2023 | USD | 31.7 | 32.88 | 31.66 | 32.64 | 32.64 | +1.05 (+3.32%) | 15,828,600 |
1 Feb 2023 | USD | 30.77 | 31.85 | 30.74 | 31.59 | 31.59 | +0.67 (+2.17%) | 15,597,300 |
31 Jan 2023 | USD | 30.12 | 30.97 | 30.03 | 30.92 | 30.92 | +1.04 (+3.48%) | 15,414,100 |
30 Jan 2023 | USD | 29.89 | 30.4 | 29.71 | 29.88 | 29.88 | -0.2 (-0.66%) | 13,657,200 |