Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 30.43 | 30.595 | 29.68 | 30.27 | 30.27 | -0.17 (-0.56%) | 377,300 |
9 Mar 2023 | USD | 30.84 | 31.15 | 30.35 | 30.44 | 30.44 | -0.39 (-1.27%) | 516,200 |
8 Mar 2023 | USD | 31.28 | 31.28 | 30.41 | 30.83 | 30.83 | -0.35 (-1.12%) | 297,000 |
7 Mar 2023 | USD | 30.51 | 31.47 | 30.36 | 31.18 | 31.18 | +0.7 (+2.30%) | 415,000 |
6 Mar 2023 | USD | 31.68 | 31.7 | 30.23 | 30.48 | 30.48 | -1.26 (-3.97%) | 493,100 |
3 Mar 2023 | USD | 32.14 | 32.205 | 31.5 | 31.74 | 31.74 | -0.26 (-0.81%) | 381,400 |
2 Mar 2023 | USD | 32.18 | 33.07 | 31.73 | 32 | 32 | -0.46 (-1.42%) | 469,300 |
1 Mar 2023 | USD | 32.01 | 32.5 | 31.535 | 32.46 | 32.46 | +0.51 (+1.60%) | 382,900 |
28 Feb 2023 | USD | 31.39 | 32.5 | 30.95 | 31.95 | 31.95 | +0.32 (+1.01%) | 611,600 |
27 Feb 2023 | USD | 31.63 | 32.12 | 31.34 | 31.63 | 31.63 | +0.34 (+1.09%) | 405,600 |
24 Feb 2023 | USD | 31.38 | 32.14 | 30.76 | 31.29 | 31.29 | -0.85 (-2.64%) | 479,400 |
23 Feb 2023 | USD | 31.77 | 32.29 | 31.45 | 32.14 | 32.14 | +0.6 (+1.90%) | 510,700 |
22 Feb 2023 | USD | 31.41 | 32.12 | 31.21 | 31.54 | 31.54 | +0.33 (+1.06%) | 447,100 |
21 Feb 2023 | USD | 31.71 | 32.65 | 31.17 | 31.21 | 31.21 | -0.63 (-1.98%) | 677,100 |
17 Feb 2023 | USD | 31.42 | 31.99 | 30.83 | 31.84 | 31.84 | +0.8 (+2.58%) | 929,900 |
16 Feb 2023 | USD | 33.31 | 33.88 | 31.02 | 31.04 | 31.04 | -1.73 (-5.28%) | 841,900 |
15 Feb 2023 | USD | 32.03 | 33.19 | 31.79 | 32.77 | 32.77 | +0.77 (+2.41%) | 830,700 |
14 Feb 2023 | USD | 30.8 | 32.43 | 29.97 | 32 | 32 | +3.57 (+12.56%) | 2,746,000 |
13 Feb 2023 | USD | 28.2 | 29.01 | 28.2 | 28.43 | 28.43 | -0.08 (-0.28%) | 456,400 |
10 Feb 2023 | USD | 27.73 | 28.54 | 27.47 | 28.51 | 28.51 | +0.87 (+3.15%) | 590,400 |
9 Feb 2023 | USD | 29 | 29.35 | 27.42 | 27.64 | 27.64 | -1.02 (-3.56%) | 433,300 |
8 Feb 2023 | USD | 28.28 | 28.97 | 28.28 | 28.66 | 28.66 | +0.16 (+0.56%) | 395,200 |
7 Feb 2023 | USD | 28.17 | 28.88 | 27.82 | 28.5 | 28.5 | +0.06 (+0.21%) | 369,500 |
6 Feb 2023 | USD | 27.98 | 28.65 | 27.52 | 28.44 | 28.44 | +0.28 (+0.99%) | 452,300 |
3 Feb 2023 | USD | 28.42 | 29.49 | 27.6 | 28.16 | 28.16 | -0.65 (-2.26%) | 652,200 |
2 Feb 2023 | USD | 27.53 | 29.46 | 27.47 | 28.81 | 28.81 | +1.45 (+5.30%) | 542,800 |
1 Feb 2023 | USD | 26.34 | 27.67 | 25.69 | 27.36 | 27.36 | +0.97 (+3.68%) | 580,700 |
31 Jan 2023 | USD | 26.34 | 27.01 | 25.7 | 26.39 | 26.39 | +0.05 (+0.19%) | 13,478,800 |
30 Jan 2023 | USD | 27.09 | 27.1 | 25.73 | 26.34 | 26.34 | -1.06 (-3.87%) | 914,300 |
27 Jan 2023 | USD | 26.83 | 27.64 | 26.38 | 27.4 | 27.4 | +0.52 (+1.93%) | 796,400 |