Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 51 | 51.27 | 50.05 | 50.54 | 50.54 | -1 (-1.94%) | 1,183,100 |
16 Mar 2023 | USD | 50.27 | 52.26 | 50.21 | 51.54 | 51.54 | +0.54 (+1.06%) | 647,900 |
15 Mar 2023 | USD | 51.6 | 51.97 | 50.58 | 51 | 51 | -1.78 (-3.37%) | 769,800 |
14 Mar 2023 | USD | 53.44 | 53.98 | 51.92 | 52.78 | 52.78 | +0.61 (+1.17%) | 536,100 |
13 Mar 2023 | USD | 52.21 | 53.12 | 51.65 | 52.17 | 52.17 | -1.04 (-1.95%) | 418,000 |
10 Mar 2023 | USD | 54.73 | 54.73 | 52.49 | 53.21 | 53.21 | -1.54 (-2.81%) | 427,000 |
9 Mar 2023 | USD | 55.3 | 55.9 | 54.71 | 54.75 | 54.75 | -0.57 (-1.03%) | 342,800 |
8 Mar 2023 | USD | 56.35 | 56.93 | 55.13 | 55.32 | 55.32 | -0.91 (-1.62%) | 294,900 |
7 Mar 2023 | USD | 55.65 | 56.66 | 55.23 | 56.23 | 56.23 | +1 (+1.81%) | 460,800 |
6 Mar 2023 | USD | 56.13 | 56.48 | 54.74 | 55.23 | 55.23 | -1.07 (-1.90%) | 407,500 |
3 Mar 2023 | USD | 56.59 | 56.75 | 55.82 | 56.3 | 56.3 | -0.1 (-0.18%) | 468,700 |
2 Mar 2023 | USD | 58 | 58 | 54.35 | 56.4 | 56.4 | -1.53 (-2.64%) | 537,700 |
1 Mar 2023 | USD | 53.89 | 58.15 | 52.49 | 57.93 | 57.93 | +5.16 (+9.78%) | 932,200 |
28 Feb 2023 | USD | 52.77 | 53.23 | 52.59 | 52.77 | 52.77 | -0.02 (-0.04%) | 468,700 |
27 Feb 2023 | USD | 53.58 | 54.02 | 52.55 | 52.79 | 52.79 | -0.39 (-0.73%) | 315,900 |
24 Feb 2023 | USD | 51.86 | 53.18 | 51.64 | 53.18 | 53.18 | +0.67 (+1.28%) | 339,600 |
23 Feb 2023 | USD | 52.12 | 53.02 | 51.92 | 52.51 | 52.51 | -0.35 (-0.66%) | 314,400 |
22 Feb 2023 | USD | 52.48 | 53.31 | 52.29 | 52.86 | 52.86 | +0.59 (+1.13%) | 329,400 |
21 Feb 2023 | USD | 52.84 | 53.12 | 52.27 | 52.27 | 52.27 | -1.14 (-2.13%) | 259,100 |
17 Feb 2023 | USD | 53.6 | 53.92 | 52.88 | 53.41 | 53.41 | +0.12 (+0.23%) | 408,900 |
16 Feb 2023 | USD | 52.43 | 53.98 | 52.12 | 53.29 | 53.29 | +0.02 (+0.04%) | 251,300 |
15 Feb 2023 | USD | 52.43 | 53.49 | 52.29 | 53.27 | 53.27 | +0.48 (+0.91%) | 223,400 |
14 Feb 2023 | USD | 52.95 | 53.05 | 51.93 | 52.79 | 52.79 | -0.32 (-0.60%) | 190,800 |
13 Feb 2023 | USD | 52.53 | 53.19 | 52.4 | 53.11 | 53.11 | +0.73 (+1.39%) | 262,600 |
10 Feb 2023 | USD | 52.4 | 52.55 | 51.87 | 52.38 | 52.38 | -0.18 (-0.34%) | 618,400 |
9 Feb 2023 | USD | 53.92 | 53.98 | 52.55 | 52.56 | 52.56 | -0.88 (-1.65%) | 258,000 |
8 Feb 2023 | USD | 54.14 | 54.36 | 52.92 | 53.44 | 53.44 | -1.11 (-2.03%) | 248,200 |
7 Feb 2023 | USD | 54.06 | 54.55 | 53.25 | 54.55 | 54.55 | +0.18 (+0.33%) | 258,400 |
6 Feb 2023 | USD | 54.41 | 54.72 | 54.11 | 54.37 | 54.37 | -0.42 (-0.77%) | 219,400 |
3 Feb 2023 | USD | 54.49 | 55.38 | 54.46 | 54.79 | 54.79 | +0.01 (+0.02%) | 356,600 |