Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 30.53 | 30.76 | 30.02 | 30.21 | 30.21 | -1.01 (-3.24%) | 6,095,500 |
18 Apr 2023 | USD | 31.09 | 31.47 | 31 | 31.22 | 31.22 | +0.29 (+0.94%) | 7,040,300 |
17 Apr 2023 | USD | 30.7 | 31.13 | 30.47 | 30.93 | 30.93 | +1.11 (+3.72%) | 9,530,500 |
14 Apr 2023 | USD | 29.87 | 30.63 | 29.68 | 29.82 | 29.82 | -0.08 (-0.27%) | 6,511,200 |
13 Apr 2023 | USD | 29.75 | 30.03 | 29.42 | 29.9 | 29.9 | +0.24 (+0.81%) | 4,606,900 |
12 Apr 2023 | USD | 30.15 | 30.15 | 29.57 | 29.66 | 29.66 | -0.28 (-0.94%) | 6,313,600 |
11 Apr 2023 | USD | 30 | 30.3 | 29.84 | 29.94 | 29.94 | +0.2 (+0.67%) | 4,717,500 |
10 Apr 2023 | USD | 29.17 | 29.75 | 29.12 | 29.74 | 29.74 | +0.45 (+1.54%) | 5,937,900 |
6 Apr 2023 | USD | 29.34 | 29.53 | 29.18 | 29.29 | 29.29 | -0.12 (-0.41%) | 3,968,200 |
5 Apr 2023 | USD | 29.36 | 29.71 | 29.19 | 29.41 | 29.41 | -0.14 (-0.47%) | 5,529,800 |
4 Apr 2023 | USD | 29.94 | 30.08 | 29.4 | 29.55 | 29.55 | -0.34 (-1.14%) | 5,134,900 |
3 Apr 2023 | USD | 29.34 | 29.97 | 29.27 | 29.89 | 29.89 | +0.54 (+1.84%) | 6,518,900 |
31 Mar 2023 | USD | 28.95 | 29.39 | 28.95 | 29.35 | 29.35 | +0.45 (+1.56%) | 7,652,800 |
30 Mar 2023 | USD | 28.63 | 28.95 | 28.54 | 28.9 | 28.9 | +0.59 (+2.08%) | 4,913,800 |
29 Mar 2023 | USD | 28.05 | 28.34 | 27.97 | 28.31 | 28.31 | +0.68 (+2.46%) | 4,755,500 |
28 Mar 2023 | USD | 27.77 | 27.8 | 27.42 | 27.63 | 27.63 | -0.26 (-0.93%) | 4,300,700 |
27 Mar 2023 | USD | 27.97 | 28.09 | 27.75 | 27.89 | 27.89 | +0.17 (+0.61%) | 4,041,700 |
24 Mar 2023 | USD | 27.56 | 27.76 | 27.24 | 27.72 | 27.72 | 0.0 (0.0%) | 5,796,400 |
23 Mar 2023 | USD | 27.87 | 28.21 | 27.48 | 27.72 | 27.72 | -0.13 (-0.47%) | 5,651,300 |
22 Mar 2023 | USD | 28.6 | 28.66 | 27.83 | 27.85 | 27.85 | -0.76 (-2.66%) | 5,558,000 |
21 Mar 2023 | USD | 28.53 | 28.79 | 28.29 | 28.61 | 28.61 | +0.42 (+1.49%) | 6,421,100 |
20 Mar 2023 | USD | 28.18 | 28.66 | 28.04 | 28.19 | 28.19 | +0.15 (+0.53%) | 7,153,100 |
17 Mar 2023 | USD | 28.25 | 28.42 | 27.8 | 28.04 | 28.04 | -0.27 (-0.95%) | 23,967,300 |
16 Mar 2023 | USD | 27.6 | 28.4 | 27.51 | 28.31 | 28.31 | +0.35 (+1.25%) | 8,315,400 |
15 Mar 2023 | USD | 27.26 | 28.02 | 27.25 | 27.96 | 27.96 | +0.15 (+0.54%) | 8,857,800 |
14 Mar 2023 | USD | 27.87 | 28.28 | 27.58 | 27.81 | 27.81 | +0.47 (+1.72%) | 6,083,100 |
13 Mar 2023 | USD | 27.11 | 27.6 | 26.93 | 27.34 | 27.34 | -0.11 (-0.40%) | 7,435,200 |
10 Mar 2023 | USD | 27.83 | 27.84 | 27.05 | 27.45 | 27.45 | -0.44 (-1.58%) | 6,869,100 |
9 Mar 2023 | USD | 28.3 | 28.52 | 27.87 | 27.89 | 27.89 | -0.38 (-1.34%) | 6,341,700 |
8 Mar 2023 | USD | 27.8 | 28.28 | 27.6 | 28.27 | 28.27 | +0.61 (+2.21%) | 5,565,000 |