Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 28 | 28.12 | 27.49 | 28.06 | 28.06 | +0.03 (+0.11%) | 560,200 |
9 Mar 2023 | USD | 27.68 | 28.45 | 27.15 | 28.03 | 28.03 | +1.21 (+4.51%) | 903,000 |
8 Mar 2023 | USD | 25.29 | 27.49 | 24.61 | 26.82 | 26.82 | -3.12 (-10.42%) | 2,252,900 |
7 Mar 2023 | USD | 30.15 | 30.35 | 29.84 | 29.94 | 29.94 | -0.13 (-0.43%) | 240,900 |
6 Mar 2023 | USD | 32.32 | 32.32 | 29.88 | 30.07 | 30.07 | -2.18 (-6.76%) | 335,600 |
3 Mar 2023 | USD | 31.95 | 32.46 | 31.54 | 32.25 | 32.25 | +0.54 (+1.70%) | 271,800 |
2 Mar 2023 | USD | 31.18 | 31.82 | 31.1 | 31.71 | 31.71 | +0.34 (+1.08%) | 255,400 |
1 Mar 2023 | USD | 31.34 | 31.57 | 31 | 31.37 | 31.37 | +0.12 (+0.38%) | 162,800 |
28 Feb 2023 | USD | 31.39 | 31.62 | 30.91 | 31.25 | 31.25 | -0.16 (-0.51%) | 450,900 |
27 Feb 2023 | USD | 31.58 | 32.13 | 31.19 | 31.41 | 31.41 | +0.16 (+0.51%) | 264,300 |
24 Feb 2023 | USD | 31.33 | 31.68 | 30.89 | 31.25 | 31.25 | -0.74 (-2.31%) | 174,200 |
23 Feb 2023 | USD | 33.43 | 33.43 | 31 | 31.99 | 31.99 | +0.55 (+1.75%) | 193,800 |
22 Feb 2023 | USD | 30.89 | 32.2 | 30.89 | 31.44 | 31.44 | +0.8 (+2.61%) | 416,000 |
21 Feb 2023 | USD | 30.78 | 31.09 | 30.43 | 30.64 | 30.64 | -0.58 (-1.86%) | 161,000 |
17 Feb 2023 | USD | 31.33 | 31.7 | 30.86 | 31.22 | 31.22 | -0.04 (-0.13%) | 142,000 |
16 Feb 2023 | USD | 30.96 | 31.5 | 30.73 | 31.26 | 31.26 | -0.2 (-0.64%) | 98,400 |
15 Feb 2023 | USD | 31.01 | 31.5 | 30.99 | 31.46 | 31.46 | +0.19 (+0.61%) | 85,300 |
14 Feb 2023 | USD | 31.54 | 31.66 | 31.04 | 31.27 | 31.27 | -0.4 (-1.26%) | 102,500 |
13 Feb 2023 | USD | 30.97 | 31.74 | 30.86 | 31.67 | 31.67 | +0.57 (+1.83%) | 82,700 |
10 Feb 2023 | USD | 30.57 | 31.25 | 30.56 | 31.1 | 31.1 | +0.35 (+1.14%) | 110,200 |
9 Feb 2023 | USD | 31.7 | 31.87 | 30.69 | 30.75 | 30.75 | -0.64 (-2.04%) | 97,000 |
8 Feb 2023 | USD | 31.64 | 31.74 | 31.21 | 31.39 | 31.39 | -0.55 (-1.72%) | 107,000 |
7 Feb 2023 | USD | 31.34 | 31.94 | 31.18 | 31.94 | 31.94 | +0.29 (+0.92%) | 151,100 |
6 Feb 2023 | USD | 32.08 | 32.21 | 31.37 | 31.65 | 31.65 | -0.65 (-2.01%) | 136,700 |
3 Feb 2023 | USD | 32.09 | 32.86 | 32.08 | 32.3 | 32.3 | -0.05 (-0.15%) | 189,600 |
2 Feb 2023 | USD | 31.91 | 32.44 | 31.8 | 32.35 | 32.35 | +0.5 (+1.57%) | 194,300 |
1 Feb 2023 | USD | 31.53 | 32.19 | 31.38 | 31.85 | 31.85 | +0.08 (+0.25%) | 240,800 |
31 Jan 2023 | USD | 30.5 | 31.85 | 30.5 | 31.77 | 31.77 | +1.33 (+4.37%) | 958,000 |
30 Jan 2023 | USD | 30.37 | 30.76 | 30.37 | 30.44 | 30.44 | -0.14 (-0.46%) | 107,500 |
27 Jan 2023 | USD | 30.47 | 30.92 | 30.09 | 30.58 | 30.58 | +0.29 (+0.96%) | 103,800 |