Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 35.14 | 35.14 | 33.58 | 33.94 | 33.94 | -1.46 (-4.12%) | 414,490 |
9 Mar 2023 | USD | 36.09 | 36.24 | 35.29 | 35.4 | 35.4 | -0.68 (-1.88%) | 285,800 |
8 Mar 2023 | USD | 35.99 | 36.27 | 35.81 | 36.08 | 36.08 | +0.1 (+0.28%) | 252,700 |
7 Mar 2023 | USD | 36.5 | 36.5 | 35.75 | 35.98 | 35.98 | -0.41 (-1.13%) | 360,100 |
6 Mar 2023 | USD | 37.43 | 37.48 | 36.28 | 36.39 | 36.39 | -0.91 (-2.44%) | 340,100 |
3 Mar 2023 | USD | 37.55 | 37.55 | 37.08 | 37.3 | 37.3 | -0.08 (-0.21%) | 376,200 |
2 Mar 2023 | USD | 36.68 | 37.46 | 36.54 | 37.38 | 37.38 | +0.54 (+1.47%) | 306,000 |
1 Mar 2023 | USD | 36.81 | 37.17 | 36.64 | 36.84 | 36.84 | +0.03 (+0.08%) | 305,000 |
28 Feb 2023 | USD | 37.01 | 37.32 | 36.73 | 36.81 | 36.81 | -0.25 (-0.67%) | 567,300 |
27 Feb 2023 | USD | 36.94 | 37.17 | 36.8 | 37.06 | 37.06 | +0.31 (+0.84%) | 327,300 |
24 Feb 2023 | USD | 36.31 | 36.97 | 36.06 | 36.75 | 36.75 | +0.02 (+0.05%) | 407,300 |
23 Feb 2023 | USD | 35.9 | 38.31 | 35.78 | 36.73 | 36.73 | +2.03 (+5.85%) | 617,400 |
22 Feb 2023 | USD | 34.86 | 35.07 | 34.47 | 34.7 | 34.7 | -0.07 (-0.20%) | 429,900 |
21 Feb 2023 | USD | 35.26 | 35.28 | 34.74 | 34.77 | 34.77 | -0.71 (-2.00%) | 434,300 |
17 Feb 2023 | USD | 35.55 | 35.56 | 35.08 | 35.48 | 35.48 | -0.02 (-0.06%) | 251,400 |
16 Feb 2023 | USD | 35.44 | 35.91 | 35.38 | 35.5 | 35.5 | -0.5 (-1.39%) | 321,100 |
15 Feb 2023 | USD | 35.74 | 36.15 | 35.63 | 36 | 36 | 0.0 (0.0%) | 220,100 |
14 Feb 2023 | USD | 36.26 | 36.39 | 35.97 | 36 | 36 | -0.28 (-0.77%) | 366,100 |
13 Feb 2023 | USD | 36.44 | 36.55 | 36.01 | 36.28 | 36.28 | -0.17 (-0.47%) | 362,100 |
10 Feb 2023 | USD | 36.15 | 36.55 | 36.15 | 36.45 | 36.45 | +0.12 (+0.33%) | 216,600 |
9 Feb 2023 | USD | 37.04 | 37.08 | 36.31 | 36.33 | 36.33 | -0.32 (-0.87%) | 176,300 |
8 Feb 2023 | USD | 36.72 | 37.01 | 36.65 | 36.65 | 36.65 | -0.42 (-1.13%) | 425,300 |
7 Feb 2023 | USD | 36.44 | 37.25 | 36.36 | 37.07 | 37.07 | +0.38 (+1.04%) | 289,600 |
6 Feb 2023 | USD | 36.95 | 37.06 | 36.12 | 36.69 | 36.69 | -0.66 (-1.77%) | 600,600 |
3 Feb 2023 | USD | 37.69 | 38.05 | 36.97 | 37.35 | 37.35 | -0.81 (-2.12%) | 595,600 |
2 Feb 2023 | USD | 37.68 | 38.16 | 37.58 | 38.16 | 38.16 | +0.79 (+2.11%) | 437,500 |
1 Feb 2023 | USD | 36.85 | 37.66 | 36.78 | 37.37 | 37.37 | +0.43 (+1.16%) | 393,800 |
31 Jan 2023 | USD | 36.58 | 37.26 | 36.58 | 36.94 | 36.94 | +0.41 (+1.12%) | 393,200 |
30 Jan 2023 | USD | 36.09 | 36.96 | 36.06 | 36.53 | 36.53 | +0.13 (+0.36%) | 309,200 |
27 Jan 2023 | USD | 36.26 | 36.71 | 36.04 | 36.4 | 36.4 | +0.15 (+0.41%) | 231,300 |