Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 44.87 | 45.07 | 44.87 | 45 | 45 | -0.01 (-0.02%) | 687,800 |
16 Mar 2023 | USD | 44.83 | 45.03 | 44.81 | 45.01 | 45.01 | +0.1 (+0.22%) | 645,000 |
15 Mar 2023 | USD | 44.91 | 44.98 | 44.72 | 44.91 | 44.91 | -0.22 (-0.49%) | 1,038,800 |
14 Mar 2023 | USD | 45.13 | 45.21 | 45.04 | 45.13 | 45.13 | +0.25 (+0.56%) | 846,700 |
13 Mar 2023 | USD | 45.21 | 45.21 | 44.75 | 44.88 | 44.88 | -0.45 (-0.99%) | 828,600 |
10 Mar 2023 | USD | 45.41 | 45.42 | 45.21 | 45.33 | 45.33 | -0.01 (-0.02%) | 644,200 |
9 Mar 2023 | USD | 45.4 | 45.5 | 45.31 | 45.34 | 45.34 | -0.11 (-0.24%) | 523,800 |
8 Mar 2023 | USD | 45.44 | 45.51 | 45.42 | 45.45 | 45.45 | +0.02 (+0.04%) | 247,800 |
7 Mar 2023 | USD | 45.51 | 45.51 | 45.41 | 45.43 | 45.43 | -0.09 (-0.20%) | 332,100 |
6 Mar 2023 | USD | 45.43 | 45.54 | 45.43 | 45.52 | 45.52 | 0.0 (0.0%) | 257,500 |
3 Mar 2023 | USD | 45.44 | 45.52 | 45.4 | 45.52 | 45.52 | +0.12 (+0.26%) | 522,300 |
2 Mar 2023 | USD | 45.33 | 45.41 | 45.26 | 45.4 | 45.4 | +0.03 (+0.07%) | 248,700 |
1 Mar 2023 | USD | 45.31 | 45.41 | 45.28 | 45.37 | 45.37 | -0.04 (-0.09%) | 607,400 |
28 Feb 2023 | USD | 45.34 | 45.44 | 45.33 | 45.41 | 45.41 | +0.06 (+0.13%) | 420,600 |
27 Feb 2023 | USD | 45.37 | 45.43 | 45.29 | 45.35 | 45.35 | -0.01 (-0.02%) | 395,100 |
24 Feb 2023 | USD | 45.34 | 45.37 | 45.25 | 45.36 | 45.36 | +0.01 (+0.02%) | 338,200 |
23 Feb 2023 | USD | 45.38 | 45.38 | 45.29 | 45.35 | 45.35 | +0.04 (+0.09%) | 342,000 |
22 Feb 2023 | USD | 45.27 | 45.35 | 45.26 | 45.31 | 45.31 | -0.22 (-0.48%) | 340,100 |
21 Feb 2023 | USD | 45.61 | 45.67 | 45.51 | 45.53 | 45.53 | -0.17 (-0.37%) | 370,900 |
17 Feb 2023 | USD | 45.65 | 45.7 | 45.57 | 45.7 | 45.7 | +0.01 (+0.02%) | 331,100 |
16 Feb 2023 | USD | 45.68 | 45.73 | 45.65 | 45.69 | 45.69 | -0.1 (-0.22%) | 298,400 |
15 Feb 2023 | USD | 45.71 | 45.81 | 45.7 | 45.79 | 45.79 | -0.03 (-0.07%) | 300,600 |
14 Feb 2023 | USD | 45.74 | 45.83 | 45.7 | 45.82 | 45.82 | +0.02 (+0.04%) | 399,800 |
13 Feb 2023 | USD | 45.82 | 45.82 | 45.71 | 45.8 | 45.8 | -0.04 (-0.09%) | 386,200 |
10 Feb 2023 | USD | 45.85 | 45.85 | 45.69 | 45.84 | 45.84 | +0.04 (+0.09%) | 360,900 |
9 Feb 2023 | USD | 45.87 | 45.87 | 45.76 | 45.8 | 45.8 | +0.06 (+0.13%) | 503,600 |
8 Feb 2023 | USD | 45.77 | 45.85 | 45.73 | 45.74 | 45.74 | -0.13 (-0.28%) | 544,100 |
7 Feb 2023 | USD | 45.75 | 45.89 | 45.69 | 45.87 | 45.87 | +0.13 (+0.28%) | 490,700 |
6 Feb 2023 | USD | 45.71 | 45.77 | 45.68 | 45.74 | 45.74 | +0.04 (+0.09%) | 488,200 |
3 Feb 2023 | USD | 45.7 | 45.77 | 45.64 | 45.7 | 45.7 | -0.07 (-0.15%) | 766,600 |