Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 21.63 | 21.63 | 19.77 | 20.07 | 20.07 | -1.71 (-7.85%) | 2,334,600 |
9 Mar 2023 | USD | 22.75 | 23.05 | 21.75 | 21.78 | 21.78 | -1.15 (-5.02%) | 1,426,600 |
8 Mar 2023 | USD | 22.5 | 23.12 | 22.4 | 22.93 | 22.93 | +0.43 (+1.91%) | 1,971,500 |
7 Mar 2023 | USD | 22.25 | 22.865 | 22.16 | 22.5 | 22.5 | +0.14 (+0.63%) | 1,764,400 |
6 Mar 2023 | USD | 22.51 | 22.87 | 22.23 | 22.36 | 22.36 | +0.05 (+0.22%) | 1,894,100 |
3 Mar 2023 | USD | 22.85 | 22.995 | 22.1 | 22.31 | 22.31 | -0.57 (-2.49%) | 3,164,200 |
2 Mar 2023 | USD | 22.55 | 23.17 | 22.14 | 22.88 | 22.88 | +0.12 (+0.53%) | 6,573,200 |
1 Mar 2023 | USD | 30.6 | 31.46 | 22.75 | 22.76 | 22.76 | -14.6 (-39.08%) | 14,082,300 |
28 Feb 2023 | USD | 38.23 | 38.585 | 37.24 | 37.36 | 37.36 | -0.81 (-2.12%) | 1,092,000 |
27 Feb 2023 | USD | 39.24 | 39.42 | 37.845 | 38.17 | 38.17 | -0.31 (-0.81%) | 793,900 |
24 Feb 2023 | USD | 38.94 | 39.14 | 38.22 | 38.48 | 38.48 | -1.13 (-2.85%) | 737,600 |
23 Feb 2023 | USD | 39.44 | 39.83 | 38.25 | 39.61 | 39.61 | +0.1 (+0.25%) | 587,900 |
22 Feb 2023 | USD | 38.78 | 40.39 | 38.78 | 39.51 | 39.51 | +0.77 (+1.99%) | 716,300 |
21 Feb 2023 | USD | 40.21 | 40.41 | 38.68 | 38.74 | 38.74 | -2.31 (-5.63%) | 1,179,300 |
17 Feb 2023 | USD | 41.02 | 41.19 | 40.26 | 41.05 | 41.05 | +0.2 (+0.49%) | 420,100 |
16 Feb 2023 | USD | 40.44 | 41.28 | 40.17 | 40.85 | 40.85 | -0.44 (-1.07%) | 545,100 |
15 Feb 2023 | USD | 40.24 | 41.54 | 40.07 | 41.29 | 41.29 | +0.61 (+1.50%) | 304,200 |
14 Feb 2023 | USD | 40.25 | 40.85 | 39.85 | 40.68 | 40.68 | +0.18 (+0.44%) | 422,500 |
13 Feb 2023 | USD | 39.92 | 40.52 | 39.54 | 40.5 | 40.5 | +0.75 (+1.89%) | 656,300 |
10 Feb 2023 | USD | 40.33 | 40.52 | 39.46 | 39.75 | 39.75 | -0.85 (-2.09%) | 482,200 |
9 Feb 2023 | USD | 41.89 | 41.97 | 40.33 | 40.6 | 40.6 | -0.84 (-2.03%) | 542,500 |
8 Feb 2023 | USD | 41.37 | 41.74 | 40.98 | 41.44 | 41.44 | -0.12 (-0.29%) | 393,000 |
7 Feb 2023 | USD | 41.21 | 41.885 | 40.69 | 41.56 | 41.56 | -0.08 (-0.19%) | 423,100 |
6 Feb 2023 | USD | 42.31 | 42.74 | 41.485 | 41.64 | 41.64 | -1.15 (-2.69%) | 453,300 |
3 Feb 2023 | USD | 42.7 | 43.19 | 42.26 | 42.79 | 42.79 | -0.64 (-1.47%) | 469,500 |
2 Feb 2023 | USD | 42.59 | 43.82 | 42.25 | 43.43 | 43.43 | +1.45 (+3.45%) | 695,800 |
1 Feb 2023 | USD | 41.02 | 42.64 | 40.57 | 41.98 | 41.98 | +0.88 (+2.14%) | 610,300 |
31 Jan 2023 | USD | 40.43 | 41.28 | 40.21 | 41.1 | 41.1 | +0.87 (+2.16%) | 652,300 |
30 Jan 2023 | USD | 40.1 | 40.572 | 39.9 | 40.23 | 40.23 | -0.14 (-0.35%) | 369,800 |
27 Jan 2023 | USD | 40.02 | 40.91 | 39.69 | 40.37 | 40.37 | +0.29 (+0.72%) | 278,100 |