Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 28.56 | 29.13 | 28.06 | 28.09 | 28.09 | -1.04 (-3.57%) | 386,000 |
21 Apr 2023 | USD | 29.34 | 29.45 | 28.84 | 29.13 | 29.13 | -0.32 (-1.09%) | 402,600 |
20 Apr 2023 | USD | 29.6 | 29.96 | 29.22 | 29.45 | 29.45 | -0.23 (-0.77%) | 405,900 |
19 Apr 2023 | USD | 29.33 | 29.89 | 28.9 | 29.68 | 29.68 | +0.08 (+0.27%) | 390,300 |
18 Apr 2023 | USD | 29.97 | 29.97 | 29.06 | 29.6 | 29.6 | -0.17 (-0.57%) | 404,500 |
17 Apr 2023 | USD | 29.52 | 30.06 | 29.22 | 29.77 | 29.77 | +0.37 (+1.26%) | 668,900 |
14 Apr 2023 | USD | 30.49 | 30.88 | 29.16 | 29.4 | 29.4 | -1.36 (-4.42%) | 650,400 |
13 Apr 2023 | USD | 32.41 | 32.41 | 30.38 | 30.76 | 30.76 | -1.6 (-4.94%) | 683,600 |
12 Apr 2023 | USD | 33.15 | 33.76 | 32.12 | 32.36 | 32.36 | -0.75 (-2.27%) | 774,800 |
11 Apr 2023 | USD | 34.02 | 34.71 | 32.87 | 33.11 | 33.11 | -0.16 (-0.48%) | 935,200 |
10 Apr 2023 | USD | 33.97 | 34.14 | 31.9 | 33.27 | 33.27 | +3.06 (+10.13%) | 1,817,700 |
6 Apr 2023 | USD | 30.24 | 30.76 | 30.05 | 30.21 | 30.21 | -0.18 (-0.59%) | 811,500 |
5 Apr 2023 | USD | 31.42 | 31.43 | 30.34 | 30.39 | 30.39 | -1.28 (-4.04%) | 364,300 |
4 Apr 2023 | USD | 32.6 | 32.64 | 31.32 | 31.67 | 31.67 | -0.8 (-2.46%) | 208,400 |
3 Apr 2023 | USD | 32.62 | 32.62 | 31.86 | 32.47 | 32.47 | +0.3 (+0.93%) | 279,300 |
31 Mar 2023 | USD | 32.07 | 32.32 | 31.9 | 32.17 | 32.17 | +0.24 (+0.75%) | 305,400 |
30 Mar 2023 | USD | 32.28 | 32.36 | 31.62 | 31.93 | 31.93 | +0.06 (+0.19%) | 161,600 |
29 Mar 2023 | USD | 32.2 | 32.48 | 31.6 | 31.87 | 31.87 | +0.03 (+0.09%) | 218,700 |
28 Mar 2023 | USD | 31.51 | 32.05 | 31.33 | 31.84 | 31.84 | +0.32 (+1.02%) | 219,900 |
27 Mar 2023 | USD | 31.55 | 31.78 | 31.19 | 31.52 | 31.52 | +0.28 (+0.90%) | 241,100 |
24 Mar 2023 | USD | 30.28 | 31.3 | 29.9 | 31.24 | 31.24 | +0.25 (+0.81%) | 341,300 |
23 Mar 2023 | USD | 30.62 | 31.9 | 30.39 | 30.99 | 30.99 | +0.65 (+2.14%) | 462,700 |
22 Mar 2023 | USD | 32.42 | 32.57 | 30.28 | 30.34 | 30.34 | +1.95 (+6.87%) | 881,800 |
21 Mar 2023 | USD | 28.96 | 29.26 | 27.85 | 28.39 | 28.39 | +0.12 (+0.42%) | 473,500 |
20 Mar 2023 | USD | 27.27 | 28.48 | 27.19 | 28.27 | 28.27 | +1.4 (+5.21%) | 512,400 |
17 Mar 2023 | USD | 27.75 | 28.21 | 26.74 | 26.87 | 26.87 | -1.42 (-5.02%) | 1,234,900 |
16 Mar 2023 | USD | 27.34 | 28.71 | 26.73 | 28.29 | 28.29 | +0.58 (+2.09%) | 393,500 |
15 Mar 2023 | USD | 27.47 | 27.72 | 26.78 | 27.71 | 27.71 | -0.66 (-2.33%) | 368,900 |
14 Mar 2023 | USD | 29.01 | 29.46 | 28.1 | 28.37 | 28.37 | +0.26 (+0.92%) | 238,500 |
13 Mar 2023 | USD | 29.45 | 29.64 | 27.96 | 28.11 | 28.11 | -1.96 (-6.52%) | 343,800 |