Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 51.1 | 51.75 | 50.1 | 50.4 | 50.4 | -2.55 (-4.82%) | 2,235,600 |
9 Mar 2023 | USD | 53.9 | 54.21 | 52.89 | 52.95 | 52.95 | -0.8 (-1.49%) | 1,522,400 |
8 Mar 2023 | USD | 54.25 | 54.26 | 53.63 | 53.75 | 53.75 | -0.32 (-0.59%) | 844,100 |
7 Mar 2023 | USD | 54.3 | 54.38 | 54.01 | 54.07 | 54.07 | -0.1 (-0.18%) | 662,800 |
6 Mar 2023 | USD | 54.1 | 54.3 | 53.91 | 54.17 | 54.17 | +0.26 (+0.48%) | 537,900 |
3 Mar 2023 | USD | 53.85 | 54.08 | 53.7 | 53.91 | 53.91 | +0.07 (+0.13%) | 527,300 |
2 Mar 2023 | USD | 53.85 | 53.88 | 53.55 | 53.84 | 53.84 | +0.07 (+0.13%) | 469,800 |
1 Mar 2023 | USD | 53.65 | 53.99 | 53.4 | 53.77 | 53.77 | -0.04 (-0.07%) | 430,300 |
28 Feb 2023 | USD | 53.88 | 54.06 | 53.62 | 53.81 | 53.81 | +0.21 (+0.39%) | 420,900 |
27 Feb 2023 | USD | 54.21 | 54.21 | 53.6 | 53.6 | 53.6 | -0.52 (-0.96%) | 588,800 |
24 Feb 2023 | USD | 53.91 | 54.17 | 53.76 | 54.12 | 54.12 | +0.18 (+0.33%) | 453,800 |
23 Feb 2023 | USD | 53.83 | 54.08 | 53.74 | 53.94 | 53.94 | +0.05 (+0.09%) | 292,400 |
22 Feb 2023 | USD | 53.81 | 54.28 | 53.81 | 53.89 | 53.89 | -0.02 (-0.04%) | 320,800 |
21 Feb 2023 | USD | 54.3 | 54.35 | 53.8 | 53.91 | 53.91 | -0.36 (-0.66%) | 326,400 |
17 Feb 2023 | USD | 54.48 | 54.48 | 54.16 | 54.27 | 54.27 | -0.15 (-0.28%) | 215,500 |
16 Feb 2023 | USD | 54.24 | 54.48 | 54.03 | 54.42 | 54.42 | +0.08 (+0.15%) | 373,200 |
15 Feb 2023 | USD | 54.25 | 54.38 | 53.92 | 54.34 | 54.34 | +0.24 (+0.44%) | 375,600 |
14 Feb 2023 | USD | 53.98 | 54.27 | 53.85 | 54.1 | 54.1 | +0.27 (+0.50%) | 414,800 |
13 Feb 2023 | USD | 54.06 | 54.06 | 53.74 | 53.83 | 53.83 | -0.04 (-0.07%) | 362,800 |
10 Feb 2023 | USD | 53.8 | 54.23 | 53.8 | 53.87 | 53.87 | -0.08 (-0.15%) | 380,000 |
9 Feb 2023 | USD | 53.99 | 54.25 | 53.84 | 53.95 | 53.95 | -0.21 (-0.39%) | 381,100 |
8 Feb 2023 | USD | 54.34 | 54.34 | 53.94 | 54.16 | 54.16 | -0.15 (-0.28%) | 278,400 |
7 Feb 2023 | USD | 54.27 | 54.45 | 53.96 | 54.31 | 54.31 | +0.08 (+0.15%) | 522,900 |
6 Feb 2023 | USD | 54.25 | 54.36 | 53.9 | 54.23 | 54.23 | +0.18 (+0.33%) | 445,800 |
3 Feb 2023 | USD | 53.92 | 54.22 | 53.71 | 54.05 | 54.05 | +0.11 (+0.20%) | 453,300 |
2 Feb 2023 | USD | 53.54 | 54 | 53.27 | 53.94 | 53.94 | +0.45 (+0.84%) | 451,400 |
1 Feb 2023 | USD | 53.76 | 53.76 | 53.25 | 53.49 | 53.49 | -0.27 (-0.50%) | 376,200 |
31 Jan 2023 | USD | 53.75 | 53.9 | 53.6 | 53.76 | 53.76 | +0.05 (+0.09%) | 207,900 |
30 Jan 2023 | USD | 53.98 | 54.02 | 53.63 | 53.71 | 53.71 | -0.14 (-0.26%) | 352,400 |
27 Jan 2023 | USD | 53.74 | 54.01 | 53.57 | 53.85 | 53.85 | +0.2 (+0.37%) | 386,000 |