Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 45.78 | 46 | 45.72 | 45.82 | 45.82 | +0.44 (+0.97%) | 156,500 |
9 Mar 2023 | USD | 45.25 | 45.49 | 45.18 | 45.38 | 45.38 | +0.22 (+0.49%) | 1,100,400 |
8 Mar 2023 | USD | 45.33 | 45.33 | 45.09 | 45.16 | 45.16 | -0.04 (-0.09%) | 79,200 |
7 Mar 2023 | USD | 45.39 | 45.39 | 45.14 | 45.2 | 45.2 | -0.12 (-0.26%) | 162,600 |
6 Mar 2023 | USD | 45.49 | 45.49 | 45.28 | 45.32 | 45.32 | -0.03 (-0.07%) | 79,000 |
3 Mar 2023 | USD | 45.18 | 45.42 | 45.09 | 45.35 | 45.35 | +0.33 (+0.73%) | 89,600 |
2 Mar 2023 | USD | 45.07 | 45.07 | 44.94 | 45.02 | 45.02 | -0.17 (-0.38%) | 91,700 |
1 Mar 2023 | USD | 45.31 | 45.36 | 45.15 | 45.19 | 45.19 | -0.46 (-1.01%) | 117,900 |
28 Feb 2023 | USD | 45.53 | 45.69 | 45.42 | 45.65 | 45.65 | +0.02 (+0.04%) | 72,400 |
27 Feb 2023 | USD | 45.71 | 45.77 | 45.63 | 45.63 | 45.63 | +0.02 (+0.04%) | 99,000 |
24 Feb 2023 | USD | 45.75 | 45.75 | 45.5 | 45.61 | 45.61 | -0.23 (-0.50%) | 100,600 |
23 Feb 2023 | USD | 45.76 | 45.85 | 45.7 | 45.84 | 45.84 | +0.1 (+0.22%) | 54,800 |
22 Feb 2023 | USD | 45.73 | 45.84 | 45.71 | 45.74 | 45.74 | +0.15 (+0.33%) | 164,200 |
21 Feb 2023 | USD | 45.9 | 45.9 | 45.59 | 45.59 | 45.59 | -0.5 (-1.08%) | 919,400 |
17 Feb 2023 | USD | 45.92 | 46.23 | 45.88 | 46.09 | 46.09 | +0.07 (+0.15%) | 224,900 |
16 Feb 2023 | USD | 46.06 | 46.14 | 45.95 | 46.02 | 46.02 | -0.16 (-0.35%) | 149,800 |
15 Feb 2023 | USD | 46.17 | 46.24 | 46.07 | 46.18 | 46.18 | -0.03 (-0.06%) | 66,600 |
14 Feb 2023 | USD | 46.41 | 46.41 | 46.13 | 46.21 | 46.21 | -0.25 (-0.54%) | 133,200 |
13 Feb 2023 | USD | 46.36 | 46.47 | 46.36 | 46.46 | 46.46 | +0.14 (+0.30%) | 834,300 |
10 Feb 2023 | USD | 46.59 | 46.59 | 46.3 | 46.32 | 46.32 | -0.2 (-0.43%) | 85,300 |
9 Feb 2023 | USD | 46.73 | 46.76 | 46.49 | 46.52 | 46.52 | -0.14 (-0.30%) | 39,100 |
8 Feb 2023 | USD | 46.68 | 46.7 | 46.57 | 46.66 | 46.66 | +0.12 (+0.26%) | 44,100 |
7 Feb 2023 | USD | 46.55 | 46.76 | 46.49 | 46.54 | 46.54 | +0.03 (+0.06%) | 46,800 |
6 Feb 2023 | USD | 46.65 | 46.65 | 46.49 | 46.51 | 46.51 | -0.39 (-0.83%) | 164,400 |
3 Feb 2023 | USD | 47 | 47.08 | 46.89 | 46.9 | 46.9 | -0.41 (-0.87%) | 55,200 |
2 Feb 2023 | USD | 47.47 | 47.47 | 47.31 | 47.31 | 47.31 | +0.03 (+0.06%) | 87,700 |
1 Feb 2023 | USD | 47.03 | 47.33 | 46.88 | 47.28 | 47.28 | +0.22 (+0.47%) | 49,300 |
31 Jan 2023 | USD | 46.98 | 47.06 | 46.89 | 47.06 | 47.06 | +0.19 (+0.41%) | 529,900 |
30 Jan 2023 | USD | 46.98 | 46.98 | 46.87 | 46.87 | 46.87 | -0.2 (-0.42%) | 118,600 |
27 Jan 2023 | USD | 46.97 | 47.08 | 46.94 | 47.07 | 47.07 | +0.03 (+0.06%) | 68,100 |