Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 31.42 | 32.31 | 31.28 | 31.63 | 31.63 | +0.1 (+0.32%) | 443,415 |
9 Mar 2023 | USD | 31.6 | 32.85 | 31.51 | 31.53 | 31.53 | -0.03 (-0.10%) | 420,800 |
8 Mar 2023 | USD | 31.43 | 31.93 | 30.91 | 31.56 | 31.56 | +0.02 (+0.06%) | 260,300 |
7 Mar 2023 | USD | 31.16 | 31.63 | 30.98 | 31.54 | 31.54 | +0.29 (+0.93%) | 178,000 |
6 Mar 2023 | USD | 31.33 | 31.68 | 30.8 | 31.25 | 31.25 | -0.2 (-0.64%) | 250,200 |
3 Mar 2023 | USD | 30.3 | 31.99 | 30.3 | 31.45 | 31.45 | +1.03 (+3.39%) | 375,000 |
2 Mar 2023 | USD | 29.53 | 30.59 | 29.51 | 30.42 | 30.42 | +0.81 (+2.74%) | 268,300 |
1 Mar 2023 | USD | 29.72 | 29.93 | 29.36 | 29.61 | 29.61 | -0.14 (-0.47%) | 276,800 |
28 Feb 2023 | USD | 29.39 | 30.49 | 28.46 | 29.75 | 29.75 | +0.78 (+2.69%) | 757,000 |
27 Feb 2023 | USD | 29.3 | 29.49 | 28.96 | 28.97 | 28.97 | -0.3 (-1.02%) | 297,800 |
24 Feb 2023 | USD | 28.99 | 29.34 | 28.79 | 29.27 | 29.27 | +0.1 (+0.34%) | 159,600 |
23 Feb 2023 | USD | 28.9 | 29.32 | 28.77 | 29.17 | 29.17 | +0.67 (+2.35%) | 270,000 |
22 Feb 2023 | USD | 28.05 | 28.54 | 27.8 | 28.5 | 28.5 | +0.36 (+1.28%) | 223,100 |
21 Feb 2023 | USD | 28.8 | 28.9 | 27.9 | 28.14 | 28.14 | -0.79 (-2.73%) | 296,800 |
17 Feb 2023 | USD | 29.37 | 29.37 | 28.9 | 28.93 | 28.93 | -0.57 (-1.93%) | 260,500 |
16 Feb 2023 | USD | 29.5 | 29.63 | 29.01 | 29.5 | 29.5 | -0.14 (-0.47%) | 162,900 |
15 Feb 2023 | USD | 29.74 | 29.81 | 29.32 | 29.64 | 29.64 | -0.29 (-0.97%) | 161,400 |
14 Feb 2023 | USD | 29.42 | 30.1 | 29.18 | 29.93 | 29.93 | +0.41 (+1.39%) | 230,400 |
13 Feb 2023 | USD | 29.72 | 29.88 | 29.31 | 29.52 | 29.52 | -0.21 (-0.71%) | 114,800 |
10 Feb 2023 | USD | 29.18 | 29.74 | 28.91 | 29.73 | 29.73 | +0.63 (+2.16%) | 130,500 |
9 Feb 2023 | USD | 29.5 | 29.5 | 28.89 | 29.1 | 29.1 | -0.31 (-1.05%) | 173,000 |
8 Feb 2023 | USD | 29.64 | 29.94 | 29.23 | 29.41 | 29.41 | -0.33 (-1.11%) | 181,800 |
7 Feb 2023 | USD | 29.11 | 29.74 | 28.81 | 29.74 | 29.74 | +0.65 (+2.23%) | 195,400 |
6 Feb 2023 | USD | 29.26 | 29.48 | 28.85 | 29.09 | 29.09 | -0.2 (-0.68%) | 194,800 |
3 Feb 2023 | USD | 30.04 | 30.49 | 29.29 | 29.29 | 29.29 | -1.67 (-5.39%) | 266,600 |
2 Feb 2023 | USD | 31.01 | 31.23 | 30.42 | 30.96 | 30.96 | +0.13 (+0.42%) | 275,800 |
1 Feb 2023 | USD | 31.25 | 31.25 | 29.78 | 30.83 | 30.83 | -0.46 (-1.47%) | 479,100 |
31 Jan 2023 | USD | 31 | 31.32 | 30.47 | 31.29 | 31.29 | +0.5 (+1.62%) | 223,300 |
30 Jan 2023 | USD | 31.38 | 31.69 | 30.74 | 30.79 | 30.79 | -0.6 (-1.91%) | 200,500 |
27 Jan 2023 | USD | 31.96 | 32.16 | 31.32 | 31.39 | 31.39 | -0.59 (-1.84%) | 162,300 |