Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 43.98 | 44.36 | 43 | 43.36 | 43.36 | -1.3 (-2.91%) | 33,500 |
9 Mar 2023 | USD | 45.87 | 45.87 | 44.65 | 44.66 | 44.66 | -1.26 (-2.74%) | 36,000 |
8 Mar 2023 | USD | 45.93 | 46.14 | 45.58 | 45.92 | 45.92 | +0.04 (+0.09%) | 49,200 |
7 Mar 2023 | USD | 46.23 | 46.35 | 45.66 | 45.88 | 45.88 | -0.35 (-0.76%) | 18,900 |
6 Mar 2023 | USD | 47.42 | 47.42 | 46.13 | 46.23 | 46.23 | -1.09 (-2.30%) | 32,200 |
3 Mar 2023 | USD | 46.92 | 47.47 | 46.83 | 47.32 | 47.32 | +0.63 (+1.35%) | 18,700 |
2 Mar 2023 | USD | 46.21 | 46.86 | 46.1 | 46.69 | 46.69 | +0.07 (+0.15%) | 102,000 |
1 Mar 2023 | USD | 46.36 | 46.73 | 46.19 | 46.62 | 46.62 | +0.33 (+0.71%) | 30,600 |
28 Feb 2023 | USD | 46.3 | 46.74 | 46.29 | 46.29 | 46.29 | -0.14 (-0.30%) | 17,000 |
27 Feb 2023 | USD | 46.5 | 46.92 | 46.23 | 46.43 | 46.43 | +0.22 (+0.48%) | 22,000 |
24 Feb 2023 | USD | 45.98 | 46.31 | 45.8 | 46.21 | 46.21 | -0.61 (-1.30%) | 36,000 |
23 Feb 2023 | USD | 46.73 | 46.83 | 46.18 | 46.82 | 46.82 | +0.45 (+0.97%) | 40,100 |
22 Feb 2023 | USD | 46.47 | 46.9 | 46.15 | 46.37 | 46.37 | -0.04 (-0.09%) | 109,100 |
21 Feb 2023 | USD | 47.25 | 47.37 | 46.26 | 46.41 | 46.41 | -1.4 (-2.93%) | 122,400 |
17 Feb 2023 | USD | 47.64 | 47.83 | 47.28 | 47.81 | 47.81 | +0.1 (+0.21%) | 278,700 |
16 Feb 2023 | USD | 47.51 | 48.19 | 47.35 | 47.71 | 47.71 | -0.47 (-0.98%) | 121,100 |
15 Feb 2023 | USD | 47.18 | 48.21 | 47.02 | 48.18 | 48.18 | +0.52 (+1.09%) | 51,000 |
14 Feb 2023 | USD | 47.52 | 47.86 | 47.05 | 47.66 | 47.66 | -0.02 (-0.04%) | 352,700 |
13 Feb 2023 | USD | 47.11 | 47.68 | 46.91 | 47.68 | 47.68 | +0.54 (+1.15%) | 20,700 |
10 Feb 2023 | USD | 46.97 | 47.19 | 46.63 | 47.14 | 47.14 | +0.2 (+0.43%) | 305,100 |
9 Feb 2023 | USD | 48.05 | 48.18 | 46.94 | 46.94 | 46.94 | -0.86 (-1.80%) | 100,200 |
8 Feb 2023 | USD | 48.26 | 48.26 | 47.59 | 47.8 | 47.8 | -0.62 (-1.28%) | 74,800 |
7 Feb 2023 | USD | 47.92 | 48.48 | 47.64 | 48.42 | 48.42 | +0.37 (+0.77%) | 19,200 |
6 Feb 2023 | USD | 48.54 | 48.54 | 47.96 | 48.05 | 48.05 | -0.86 (-1.76%) | 29,900 |
3 Feb 2023 | USD | 48.54 | 49.43 | 48.54 | 48.91 | 48.91 | -0.2 (-0.41%) | 70,100 |
2 Feb 2023 | USD | 48.55 | 49.52 | 48.55 | 49.11 | 49.11 | +0.99 (+2.06%) | 52,900 |
1 Feb 2023 | USD | 47.34 | 48.5 | 46.98 | 48.12 | 48.12 | +0.64 (+1.35%) | 62,300 |
31 Jan 2023 | USD | 46.23 | 47.48 | 46.23 | 47.48 | 47.48 | +1.33 (+2.88%) | 29,300 |
30 Jan 2023 | USD | 46.36 | 46.72 | 46.15 | 46.15 | 46.15 | -0.54 (-1.16%) | 89,700 |
27 Jan 2023 | USD | 46.42 | 46.97 | 46.37 | 46.69 | 46.69 | +0.12 (+0.26%) | 33,900 |