Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 47.79 | 48.16 | 45.08 | 45.7 | 45.7 | -2.92 (-6.01%) | 409,900 |
10 Mar 2023 | USD | 53.16 | 53.16 | 48.3 | 48.62 | 48.62 | -4.66 (-8.75%) | 479,900 |
9 Mar 2023 | USD | 55.02 | 55.3 | 53 | 53.28 | 53.28 | -1.65 (-3.00%) | 453,200 |
8 Mar 2023 | USD | 55.34 | 55.76 | 54.41 | 54.93 | 54.93 | -0.38 (-0.69%) | 161,900 |
7 Mar 2023 | USD | 55.27 | 56.23 | 54.87 | 55.31 | 55.31 | -0.11 (-0.20%) | 198,800 |
6 Mar 2023 | USD | 56.13 | 56.47 | 54.97 | 55.42 | 55.42 | -0.38 (-0.68%) | 179,700 |
3 Mar 2023 | USD | 55.46 | 56.03 | 54.76 | 55.8 | 55.8 | +0.61 (+1.11%) | 187,300 |
2 Mar 2023 | USD | 54.24 | 55.66 | 53.88 | 55.19 | 55.19 | +0.7 (+1.28%) | 226,000 |
1 Mar 2023 | USD | 55.24 | 56.25 | 54.21 | 54.49 | 54.49 | -1.01 (-1.82%) | 346,800 |
28 Feb 2023 | USD | 53.6 | 56.17 | 53.6 | 55.5 | 55.5 | +1.76 (+3.28%) | 647,100 |
27 Feb 2023 | USD | 53.79 | 54.43 | 53.3 | 53.74 | 53.74 | +0.38 (+0.71%) | 346,800 |
24 Feb 2023 | USD | 50.77 | 53.54 | 50.12 | 53.36 | 53.36 | +2.02 (+3.93%) | 475,400 |
23 Feb 2023 | USD | 49.93 | 51.57 | 49.72 | 51.34 | 51.34 | +1.98 (+4.01%) | 323,100 |
22 Feb 2023 | USD | 51.37 | 51.85 | 49.3 | 49.36 | 49.36 | -0.25 (-0.50%) | 464,600 |
21 Feb 2023 | USD | 50.98 | 51.46 | 49.61 | 49.61 | 49.61 | -1.85 (-3.60%) | 284,000 |
17 Feb 2023 | USD | 51 | 51.9 | 50.9 | 51.46 | 51.46 | +0.62 (+1.22%) | 216,500 |
16 Feb 2023 | USD | 50.08 | 51.5 | 50.08 | 50.84 | 50.84 | +0.13 (+0.26%) | 340,100 |
15 Feb 2023 | USD | 49.46 | 50.9 | 49.25 | 50.71 | 50.71 | +0.82 (+1.64%) | 151,700 |
14 Feb 2023 | USD | 49.94 | 50.71 | 49.21 | 49.89 | 49.89 | -0.22 (-0.44%) | 271,000 |
13 Feb 2023 | USD | 49.72 | 50.37 | 49.45 | 50.11 | 50.11 | +0.49 (+0.99%) | 306,200 |
10 Feb 2023 | USD | 49.66 | 49.85 | 48.95 | 49.62 | 49.62 | -0.13 (-0.26%) | 150,900 |
9 Feb 2023 | USD | 51.33 | 51.52 | 49.56 | 49.75 | 49.75 | -1.1 (-2.16%) | 191,700 |
8 Feb 2023 | USD | 50.9 | 51.2 | 50.61 | 50.85 | 50.85 | -0.24 (-0.47%) | 210,000 |
7 Feb 2023 | USD | 50.42 | 51.18 | 49.8 | 51.09 | 51.09 | +0.41 (+0.81%) | 212,700 |
6 Feb 2023 | USD | 50.99 | 51.32 | 50.56 | 50.68 | 50.68 | -0.48 (-0.94%) | 249,000 |
3 Feb 2023 | USD | 50.5 | 51.83 | 50.28 | 51.16 | 51.16 | +0.16 (+0.31%) | 175,300 |
2 Feb 2023 | USD | 51.79 | 51.82 | 50.35 | 51 | 51 | -0.4 (-0.78%) | 260,800 |
1 Feb 2023 | USD | 50.64 | 51.84 | 50.07 | 51.4 | 51.4 | +0.51 (+1.00%) | 195,900 |
31 Jan 2023 | USD | 49.94 | 50.95 | 49.42 | 50.89 | 50.89 | +1.05 (+2.11%) | 260,700 |
30 Jan 2023 | USD | 50.3 | 50.84 | 49.83 | 49.84 | 49.84 | -0.94 (-1.85%) | 257,300 |