Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 39.11 | 39.19 | 37.35 | 37.66 | 37.66 | -1.45 (-3.71%) | 539,600 |
9 Mar 2023 | USD | 40.23 | 40.45 | 39.05 | 39.11 | 39.11 | -1.28 (-3.17%) | 473,400 |
8 Mar 2023 | USD | 40.4 | 40.81 | 40.17 | 40.39 | 40.39 | +0.01 (+0.02%) | 288,200 |
7 Mar 2023 | USD | 40.99 | 41.04 | 40.29 | 40.38 | 40.38 | -0.55 (-1.34%) | 303,600 |
6 Mar 2023 | USD | 41.39 | 41.52 | 40.92 | 40.93 | 40.93 | -0.35 (-0.85%) | 366,200 |
3 Mar 2023 | USD | 40.82 | 41.32 | 40.72 | 41.28 | 41.28 | +0.64 (+1.57%) | 358,600 |
2 Mar 2023 | USD | 40.42 | 40.69 | 40.18 | 40.64 | 40.64 | 0.0 (0.0%) | 308,600 |
1 Mar 2023 | USD | 40.61 | 40.9 | 40.33 | 40.64 | 40.64 | -0.2 (-0.49%) | 404,500 |
28 Feb 2023 | USD | 40.98 | 41.34 | 40.8 | 40.84 | 40.84 | -0.2 (-0.49%) | 530,200 |
27 Feb 2023 | USD | 41.15 | 41.71 | 40.84 | 41.04 | 41.04 | +0.11 (+0.27%) | 355,400 |
24 Feb 2023 | USD | 41.57 | 41.81 | 40.52 | 40.93 | 40.93 | -1.2 (-2.85%) | 565,500 |
23 Feb 2023 | USD | 41.97 | 42.25 | 41.28 | 42.13 | 42.13 | +0.47 (+1.13%) | 457,600 |
22 Feb 2023 | USD | 41.79 | 42.27 | 41.54 | 41.66 | 41.66 | +0.03 (+0.07%) | 421,600 |
21 Feb 2023 | USD | 42.01 | 42.25 | 41.34 | 41.63 | 41.63 | -0.68 (-1.61%) | 401,200 |
17 Feb 2023 | USD | 42.37 | 42.5 | 41.82 | 42.31 | 42.31 | -0.19 (-0.45%) | 297,200 |
16 Feb 2023 | USD | 42.58 | 43.21 | 42.37 | 42.5 | 42.5 | -0.63 (-1.46%) | 368,600 |
15 Feb 2023 | USD | 42.23 | 43.17 | 42 | 43.13 | 43.13 | +0.55 (+1.29%) | 320,400 |
14 Feb 2023 | USD | 42.6 | 43.23 | 42.28 | 42.58 | 42.58 | -0.51 (-1.18%) | 294,300 |
13 Feb 2023 | USD | 42.44 | 43.2 | 42.37 | 43.09 | 43.09 | +0.69 (+1.63%) | 318,700 |
10 Feb 2023 | USD | 42.07 | 42.45 | 41.93 | 42.4 | 42.4 | +0.3 (+0.71%) | 224,600 |
9 Feb 2023 | USD | 43.25 | 43.32 | 41.9 | 42.1 | 42.1 | -0.67 (-1.57%) | 565,400 |
8 Feb 2023 | USD | 43.06 | 43.29 | 42.7 | 42.77 | 42.77 | -0.36 (-0.83%) | 451,600 |
7 Feb 2023 | USD | 42.7 | 43.41 | 42.33 | 43.13 | 43.13 | +0.16 (+0.37%) | 560,100 |
6 Feb 2023 | USD | 42.3 | 43.06 | 41.93 | 42.97 | 42.97 | +0.28 (+0.66%) | 475,300 |
3 Feb 2023 | USD | 42.8 | 43.03 | 42.15 | 42.69 | 42.69 | -0.82 (-1.88%) | 789,200 |
2 Feb 2023 | USD | 42.98 | 43.99 | 42.78 | 43.51 | 43.51 | +0.85 (+1.99%) | 581,600 |
1 Feb 2023 | USD | 42.27 | 42.94 | 41.55 | 42.66 | 42.66 | +0.18 (+0.42%) | 468,700 |
31 Jan 2023 | USD | 41.74 | 42.61 | 41.63 | 42.48 | 42.48 | +0.7 (+1.68%) | 690,600 |
30 Jan 2023 | USD | 42.07 | 42.45 | 41.51 | 41.78 | 41.78 | -0.9 (-2.11%) | 588,300 |
27 Jan 2023 | USD | 42.11 | 43.08 | 42.03 | 42.68 | 42.68 | +0.65 (+1.55%) | 883,200 |