Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 39.91 | 39.97 | 39.77 | 39.84 | 39.84 | -0.12 (-0.30%) | 109,700 |
18 Apr 2023 | USD | 39.95 | 40.04 | 39.88 | 39.96 | 39.96 | +0.01 (+0.03%) | 131,700 |
17 Apr 2023 | USD | 39.95 | 39.97 | 39.77 | 39.95 | 39.95 | -0.24 (-0.60%) | 71,100 |
14 Apr 2023 | USD | 40.35 | 40.43 | 40.05 | 40.19 | 40.19 | -0.35 (-0.86%) | 64,100 |
13 Apr 2023 | USD | 40.62 | 40.69 | 40.5 | 40.54 | 40.54 | +0.17 (+0.42%) | 68,400 |
12 Apr 2023 | USD | 40.47 | 40.47 | 40.22 | 40.37 | 40.37 | +0.18 (+0.45%) | 115,800 |
11 Apr 2023 | USD | 40.29 | 40.29 | 40.08 | 40.19 | 40.19 | +0.01 (+0.02%) | 264,900 |
10 Apr 2023 | USD | 40.34 | 40.34 | 40.05 | 40.18 | 40.18 | -0.42 (-1.03%) | 251,000 |
6 Apr 2023 | USD | 40.69 | 40.73 | 40.58 | 40.6 | 40.6 | -0.04 (-0.10%) | 171,300 |
5 Apr 2023 | USD | 40.8 | 40.85 | 40.6 | 40.64 | 40.64 | -0.02 (-0.05%) | 259,800 |
4 Apr 2023 | USD | 40.54 | 40.7 | 40.26 | 40.66 | 40.66 | +0.12 (+0.30%) | 323,100 |
3 Apr 2023 | USD | 40.26 | 40.58 | 40.21 | 40.54 | 40.54 | +0.33 (+0.82%) | 302,000 |
31 Mar 2023 | USD | 40.19 | 40.28 | 40.01 | 40.21 | 40.21 | -0.13 (-0.32%) | 1,263,200 |
30 Mar 2023 | USD | 40.27 | 40.35 | 40.22 | 40.34 | 40.34 | +0.11 (+0.27%) | 358,200 |
29 Mar 2023 | USD | 40.18 | 40.35 | 40.15 | 40.23 | 40.23 | -0.17 (-0.42%) | 1,210,200 |
28 Mar 2023 | USD | 40.25 | 40.42 | 40.19 | 40.4 | 40.4 | +0.22 (+0.55%) | 87,200 |
27 Mar 2023 | USD | 40.18 | 40.24 | 40.1 | 40.18 | 40.18 | -0.16 (-0.40%) | 411,700 |
24 Mar 2023 | USD | 40.49 | 40.53 | 40.29 | 40.34 | 40.34 | -0.27 (-0.66%) | 65,200 |
23 Mar 2023 | USD | 40.41 | 40.73 | 40.41 | 40.61 | 40.61 | +0.17 (+0.42%) | 2,577,300 |
22 Mar 2023 | USD | 39.88 | 40.6 | 39.78 | 40.44 | 40.44 | +0.4 (+1.00%) | 844,100 |
21 Mar 2023 | USD | 40.13 | 40.21 | 39.95 | 40.04 | 40.04 | -0.23 (-0.57%) | 265,700 |
20 Mar 2023 | USD | 40.27 | 40.38 | 40.11 | 40.27 | 40.27 | +0.24 (+0.60%) | 366,100 |
17 Mar 2023 | USD | 39.87 | 40.2 | 39.82 | 40.03 | 40.03 | +0.48 (+1.21%) | 122,500 |
16 Mar 2023 | USD | 39.75 | 39.92 | 39.41 | 39.55 | 39.55 | -0.01 (-0.03%) | 689,100 |
15 Mar 2023 | USD | 39.7 | 39.85 | 39.54 | 39.56 | 39.56 | -0.01 (-0.03%) | 182,500 |
14 Mar 2023 | USD | 39.75 | 39.85 | 39.46 | 39.57 | 39.57 | -0.25 (-0.63%) | 2,195,300 |
13 Mar 2023 | USD | 39.81 | 40.07 | 39.62 | 39.82 | 39.82 | +0.84 (+2.15%) | 181,400 |
10 Mar 2023 | USD | 38.96 | 39.21 | 38.89 | 38.98 | 38.98 | +0.55 (+1.43%) | 164,100 |
9 Mar 2023 | USD | 38.3 | 38.5 | 38.3 | 38.43 | 38.43 | +0.19 (+0.50%) | 108,400 |
8 Mar 2023 | USD | 38.27 | 38.34 | 38.12 | 38.24 | 38.24 | +0.1 (+0.26%) | 133,300 |