Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 25.82 | 25.94 | 24.66 | 24.95 | 24.95 | -1.51 (-5.71%) | 29,958,900 |
16 Mar 2023 | USD | 25.23 | 26.88 | 23.83 | 26.46 | 26.46 | +1.05 (+4.13%) | 37,607,400 |
15 Mar 2023 | USD | 24.98 | 25.57 | 24.32 | 25.41 | 25.41 | -0.97 (-3.68%) | 37,870,100 |
14 Mar 2023 | USD | 29.15 | 29.6 | 24.93 | 26.38 | 26.38 | +0.13 (+0.50%) | 41,568,400 |
13 Mar 2023 | USD | 26.71 | 27.82 | 22.11 | 26.25 | 26.25 | -4.12 (-13.57%) | 48,287,400 |
10 Mar 2023 | USD | 30.73 | 31.53 | 29.5 | 30.37 | 30.37 | -1.32 (-4.17%) | 16,479,400 |
9 Mar 2023 | USD | 33.36 | 33.39 | 31.62 | 31.69 | 31.69 | -2 (-5.94%) | 6,313,800 |
8 Mar 2023 | USD | 34.34 | 34.49 | 33.56 | 33.69 | 33.69 | -0.6 (-1.75%) | 6,381,500 |
7 Mar 2023 | USD | 36.34 | 36.34 | 34.19 | 34.29 | 34.29 | -1.87 (-5.17%) | 5,971,500 |
6 Mar 2023 | USD | 36.34 | 36.67 | 36.16 | 36.16 | 36.16 | -0.07 (-0.19%) | 4,273,000 |
3 Mar 2023 | USD | 35.83 | 36.28 | 35.64 | 36.23 | 36.23 | +0.61 (+1.71%) | 4,431,900 |
2 Mar 2023 | USD | 35.95 | 35.96 | 35.13 | 35.62 | 35.62 | -0.57 (-1.58%) | 4,992,500 |
1 Mar 2023 | USD | 36.2 | 36.44 | 35.94 | 36.19 | 36.19 | -0.11 (-0.30%) | 3,807,600 |
28 Feb 2023 | USD | 36.39 | 36.63 | 36.19 | 36.3 | 36.3 | +0.23 (+0.64%) | 5,627,400 |
27 Feb 2023 | USD | 36.72 | 36.78 | 35.97 | 36.07 | 36.07 | -0.24 (-0.66%) | 4,663,100 |
24 Feb 2023 | USD | 35.67 | 36.35 | 35.51 | 36.31 | 36.31 | +0.26 (+0.72%) | 3,728,300 |
23 Feb 2023 | USD | 36.15 | 36.4 | 35.61 | 36.05 | 36.05 | +0.12 (+0.33%) | 4,656,900 |
22 Feb 2023 | USD | 36.17 | 36.2 | 35.68 | 35.93 | 35.93 | -0.13 (-0.36%) | 3,799,600 |
21 Feb 2023 | USD | 36.53 | 36.64 | 35.84 | 36.06 | 36.06 | -0.89 (-2.41%) | 4,290,800 |
17 Feb 2023 | USD | 36.58 | 37.05 | 36.42 | 36.95 | 36.95 | +0.29 (+0.79%) | 3,003,300 |
16 Feb 2023 | USD | 36.67 | 36.99 | 36.35 | 36.66 | 36.66 | -0.44 (-1.19%) | 3,508,900 |
15 Feb 2023 | USD | 36.87 | 37.4 | 36.72 | 37.1 | 37.1 | -0.09 (-0.24%) | 2,656,800 |
14 Feb 2023 | USD | 37.42 | 37.48 | 36.85 | 37.19 | 37.19 | -0.26 (-0.69%) | 3,047,100 |
13 Feb 2023 | USD | 37 | 37.51 | 36.91 | 37.45 | 37.45 | +0.28 (+0.75%) | 2,689,100 |
10 Feb 2023 | USD | 37.09 | 37.27 | 36.88 | 37.17 | 37.17 | -0.09 (-0.24%) | 3,994,500 |
9 Feb 2023 | USD | 37.82 | 37.97 | 37.16 | 37.26 | 37.26 | -0.42 (-1.11%) | 3,458,200 |
8 Feb 2023 | USD | 37.38 | 37.74 | 37.19 | 37.68 | 37.68 | -0.12 (-0.32%) | 4,917,000 |
7 Feb 2023 | USD | 37.24 | 37.91 | 36.98 | 37.8 | 37.8 | +0.56 (+1.50%) | 5,427,500 |
6 Feb 2023 | USD | 37.35 | 37.49 | 37.01 | 37.24 | 37.24 | -0.4 (-1.06%) | 3,962,400 |
3 Feb 2023 | USD | 37.42 | 38.03 | 37.42 | 37.64 | 37.64 | -0.21 (-0.55%) | 4,966,600 |