Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 30.82 | 31.21 | 29.96 | 30.89 | 30.89 | -0.57 (-1.81%) | 697,800 |
16 Mar 2023 | USD | 30.87 | 31.74 | 30.35 | 31.46 | 31.46 | -0.19 (-0.60%) | 539,300 |
15 Mar 2023 | USD | 31.9 | 32.22 | 30.71 | 31.65 | 31.65 | -1.76 (-5.27%) | 751,400 |
14 Mar 2023 | USD | 33.2 | 33.92 | 32.87 | 33.41 | 33.41 | +0.49 (+1.49%) | 305,200 |
13 Mar 2023 | USD | 32.4 | 33.499 | 32.06 | 32.92 | 32.92 | -0.47 (-1.41%) | 484,000 |
10 Mar 2023 | USD | 33.99 | 34.248 | 33.1 | 33.39 | 33.39 | -0.63 (-1.85%) | 378,700 |
9 Mar 2023 | USD | 34.79 | 35 | 33.914 | 34.02 | 34.02 | -0.81 (-2.33%) | 326,500 |
8 Mar 2023 | USD | 34.97 | 35.15 | 34.42 | 34.83 | 34.83 | +0.2 (+0.58%) | 381,100 |
7 Mar 2023 | USD | 34.99 | 35.005 | 34.36 | 34.63 | 34.63 | -0.37 (-1.06%) | 383,700 |
6 Mar 2023 | USD | 35.43 | 35.5 | 34.59 | 35 | 35 | -0.63 (-1.77%) | 456,800 |
3 Mar 2023 | USD | 35.09 | 35.86 | 35 | 35.63 | 35.63 | +0.66 (+1.89%) | 374,000 |
2 Mar 2023 | USD | 34.5 | 35 | 34.12 | 34.97 | 34.97 | +0.38 (+1.10%) | 296,500 |
1 Mar 2023 | USD | 34.89 | 35.14 | 34.32 | 34.59 | 34.59 | -0.1 (-0.29%) | 241,100 |
28 Feb 2023 | USD | 35.19 | 35.26 | 34.64 | 34.69 | 34.69 | -0.23 (-0.66%) | 340,900 |
27 Feb 2023 | USD | 34.59 | 35.23 | 34.59 | 34.92 | 34.92 | +0.68 (+1.99%) | 574,100 |
24 Feb 2023 | USD | 33.99 | 34.33 | 33.43 | 34.24 | 34.24 | -0.11 (-0.32%) | 554,300 |
23 Feb 2023 | USD | 34.04 | 34.66 | 34.04 | 34.35 | 34.35 | +0.72 (+2.14%) | 664,900 |
22 Feb 2023 | USD | 33.6 | 34.31 | 32.04 | 33.63 | 33.63 | -1.03 (-2.97%) | 902,400 |
21 Feb 2023 | USD | 34.94 | 35.4 | 34.31 | 34.66 | 34.66 | -0.26 (-0.74%) | 908,300 |
17 Feb 2023 | USD | 34.54 | 35 | 34.12 | 34.92 | 34.92 | +0.25 (+0.72%) | 575,200 |
16 Feb 2023 | USD | 34.1 | 35.03 | 33.65 | 34.67 | 34.67 | +0.07 (+0.20%) | 887,200 |
15 Feb 2023 | USD | 34.07 | 34.83 | 33.6 | 34.6 | 34.6 | -0.34 (-0.97%) | 693,300 |
14 Feb 2023 | USD | 34.65 | 35.966 | 34.13 | 34.94 | 34.94 | +1.82 (+5.50%) | 1,469,100 |
13 Feb 2023 | USD | 32.67 | 33.59 | 32.35 | 33.12 | 33.12 | +0.37 (+1.13%) | 613,500 |
10 Feb 2023 | USD | 32.5 | 32.95 | 32 | 32.75 | 32.75 | +0.39 (+1.21%) | 392,400 |
9 Feb 2023 | USD | 31.8 | 32.7 | 31.65 | 32.36 | 32.36 | +1.43 (+4.62%) | 832,100 |
8 Feb 2023 | USD | 31.17 | 31.51 | 30.61 | 30.93 | 30.93 | -0.37 (-1.18%) | 239,600 |
7 Feb 2023 | USD | 30.85 | 31.56 | 30.66 | 31.3 | 31.3 | +0.62 (+2.02%) | 267,500 |
6 Feb 2023 | USD | 30.62 | 31.22 | 30.55 | 30.68 | 30.68 | +0.1 (+0.33%) | 328,100 |
3 Feb 2023 | USD | 30.47 | 31.39 | 30.41 | 30.58 | 30.58 | -0.89 (-2.83%) | 524,000 |