Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 27.73 | 27.8 | 26.95 | 27.12 | 27.12 | -0.68 (-2.45%) | 787,200 |
6 Mar 2023 | USD | 27.65 | 28.39 | 27.565 | 27.8 | 27.8 | +0.16 (+0.58%) | 847,100 |
3 Mar 2023 | USD | 26.25 | 27.72 | 26.14 | 27.64 | 27.64 | +1.34 (+5.10%) | 1,042,600 |
2 Mar 2023 | USD | 25.05 | 27.14 | 25.01 | 26.3 | 26.3 | +0.56 (+2.18%) | 1,895,500 |
1 Mar 2023 | USD | 27 | 27.475 | 24.71 | 25.74 | 25.74 | +1.01 (+4.08%) | 2,246,000 |
28 Feb 2023 | USD | 24.52 | 25.31 | 24.145 | 24.73 | 24.73 | +0.21 (+0.86%) | 1,317,700 |
27 Feb 2023 | USD | 24.62 | 24.74 | 24.23 | 24.52 | 24.52 | +0.26 (+1.07%) | 736,100 |
24 Feb 2023 | USD | 23.98 | 24.29 | 23.74 | 24.26 | 24.26 | -0.38 (-1.54%) | 670,000 |
23 Feb 2023 | USD | 24.82 | 26.077 | 24.04 | 24.64 | 24.64 | +0.25 (+1.03%) | 547,000 |
22 Feb 2023 | USD | 23.86 | 24.69 | 23.47 | 24.39 | 24.39 | +0.78 (+3.30%) | 780,700 |
21 Feb 2023 | USD | 23.37 | 23.815 | 23.17 | 23.61 | 23.61 | -0.41 (-1.71%) | 449,200 |
17 Feb 2023 | USD | 23.95 | 24.12 | 23.27 | 24.02 | 24.02 | +0.03 (+0.13%) | 912,900 |
16 Feb 2023 | USD | 24.9 | 25.56 | 23.879 | 23.99 | 23.99 | -1.67 (-6.51%) | 864,500 |
15 Feb 2023 | USD | 26.05 | 26.195 | 25.49 | 25.66 | 25.66 | -0.6 (-2.28%) | 1,040,100 |
14 Feb 2023 | USD | 25.47 | 27.08 | 25.47 | 26.26 | 26.26 | +0.29 (+1.12%) | 738,800 |
13 Feb 2023 | USD | 26.41 | 26.55 | 25.852 | 25.97 | 25.97 | -0.28 (-1.07%) | 325,000 |
10 Feb 2023 | USD | 26.27 | 26.46 | 25.84 | 26.25 | 26.25 | -0.21 (-0.79%) | 342,600 |
9 Feb 2023 | USD | 27.96 | 27.96 | 26.415 | 26.46 | 26.46 | -1.1 (-3.99%) | 469,400 |
8 Feb 2023 | USD | 27.79 | 28.11 | 27.35 | 27.56 | 27.56 | -0.3 (-1.08%) | 341,100 |
7 Feb 2023 | USD | 27.33 | 27.89 | 27.02 | 27.86 | 27.86 | +0.58 (+2.13%) | 658,300 |
6 Feb 2023 | USD | 27.4 | 27.818 | 27.14 | 27.28 | 27.28 | -0.57 (-2.05%) | 344,900 |
3 Feb 2023 | USD | 28.23 | 29.117 | 27.77 | 27.85 | 27.85 | -1.41 (-4.82%) | 646,900 |
2 Feb 2023 | USD | 28.95 | 29.31 | 28.43 | 29.26 | 29.26 | +0.98 (+3.47%) | 1,048,800 |
1 Feb 2023 | USD | 26.97 | 28.4 | 26.7 | 28.28 | 28.28 | +1.31 (+4.86%) | 952,400 |
31 Jan 2023 | USD | 26.12 | 27.05 | 26.11 | 26.97 | 26.97 | +0.88 (+3.37%) | 624,500 |
30 Jan 2023 | USD | 26.46 | 26.81 | 25.8 | 26.09 | 26.09 | -0.87 (-3.23%) | 589,800 |
27 Jan 2023 | USD | 26.42 | 27.21 | 26.19 | 26.96 | 26.96 | +0.37 (+1.39%) | 554,100 |
26 Jan 2023 | USD | 26.65 | 26.79 | 25.68 | 26.59 | 26.59 | +0.42 (+1.60%) | 726,000 |
25 Jan 2023 | USD | 25.38 | 26.385 | 25.14 | 26.17 | 26.17 | +0.16 (+0.62%) | 491,500 |
24 Jan 2023 | USD | 26.21 | 26.78 | 25.72 | 26.01 | 26.01 | -0.35 (-1.33%) | 559,400 |