Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | USD | 30.74 | 31 | 30.64 | 30.8 | 30.8 | -0.08 (-0.26%) | 160,700 |
27 Apr 2023 | USD | 32.2 | 32.27 | 30.78 | 30.88 | 30.88 | -1.27 (-3.95%) | 260,100 |
26 Apr 2023 | USD | 32.78 | 32.94 | 31.87 | 32.15 | 32.15 | -0.8 (-2.43%) | 182,800 |
25 Apr 2023 | USD | 33.28 | 33.35 | 32.91 | 32.95 | 32.95 | -0.67 (-1.99%) | 181,800 |
24 Apr 2023 | USD | 33.68 | 34.07 | 33.52 | 33.62 | 33.62 | -0.04 (-0.12%) | 198,100 |
21 Apr 2023 | USD | 33.53 | 34.06 | 33.45 | 33.66 | 33.66 | +0.01 (+0.03%) | 369,100 |
20 Apr 2023 | USD | 34.06 | 34.19 | 33.04 | 33.65 | 33.65 | -0.55 (-1.61%) | 293,000 |
19 Apr 2023 | USD | 34.03 | 34.4 | 33.89 | 34.2 | 34.2 | -0.05 (-0.15%) | 199,000 |
18 Apr 2023 | USD | 34.76 | 35 | 34.03 | 34.25 | 34.25 | -0.25 (-0.72%) | 254,600 |
17 Apr 2023 | USD | 34.1 | 34.6 | 33.99 | 34.5 | 34.5 | +0.53 (+1.56%) | 186,300 |
14 Apr 2023 | USD | 34.31 | 34.36 | 33.58 | 33.97 | 33.97 | -0.34 (-0.99%) | 168,600 |
13 Apr 2023 | USD | 33.92 | 34.65 | 33.92 | 34.31 | 34.31 | +0.39 (+1.15%) | 212,100 |
12 Apr 2023 | USD | 34.28 | 34.54 | 33.89 | 33.92 | 33.92 | -0.17 (-0.50%) | 174,500 |
11 Apr 2023 | USD | 34.27 | 34.69 | 33.91 | 34.09 | 34.09 | -0.32 (-0.93%) | 215,400 |
10 Apr 2023 | USD | 33.97 | 34.43 | 33.75 | 34.41 | 34.41 | +0.2 (+0.58%) | 268,700 |
6 Apr 2023 | USD | 32.5 | 34.21 | 32.3 | 34.21 | 34.21 | +1.74 (+5.36%) | 335,700 |
5 Apr 2023 | USD | 32.45 | 32.85 | 31.96 | 32.47 | 32.47 | -0.13 (-0.40%) | 183,000 |
4 Apr 2023 | USD | 32.8 | 32.92 | 32.4 | 32.6 | 32.6 | -0.12 (-0.37%) | 210,200 |
3 Apr 2023 | USD | 33.39 | 33.67 | 32.69 | 32.72 | 32.72 | -0.75 (-2.24%) | 298,800 |
31 Mar 2023 | USD | 33.59 | 33.69 | 32.89 | 33.47 | 33.47 | -0.02 (-0.06%) | 543,500 |
30 Mar 2023 | USD | 33.14 | 33.51 | 32.76 | 33.49 | 33.49 | +0.46 (+1.39%) | 459,400 |
29 Mar 2023 | USD | 32.94 | 33.1 | 32.51 | 33.03 | 33.03 | +0.29 (+0.89%) | 166,200 |
28 Mar 2023 | USD | 33.05 | 33.43 | 32.65 | 32.74 | 32.74 | -0.47 (-1.42%) | 287,900 |
27 Mar 2023 | USD | 32.65 | 33.43 | 32.48 | 33.21 | 33.21 | +1.26 (+3.94%) | 270,400 |
24 Mar 2023 | USD | 31.88 | 32.1 | 31.69 | 31.95 | 31.95 | 0.0 (0.0%) | 231,600 |
23 Mar 2023 | USD | 32.07 | 32.52 | 31.81 | 31.95 | 31.95 | +0.12 (+0.38%) | 187,300 |
22 Mar 2023 | USD | 32.57 | 32.63 | 31.81 | 31.83 | 31.83 | -0.71 (-2.18%) | 244,800 |
21 Mar 2023 | USD | 32.66 | 32.72 | 32.29 | 32.54 | 32.54 | +0.24 (+0.74%) | 249,800 |
20 Mar 2023 | USD | 31.9 | 32.31 | 31.68 | 32.3 | 32.3 | +0.43 (+1.35%) | 138,500 |
17 Mar 2023 | USD | 32.27 | 32.48 | 31.74 | 31.87 | 31.87 | -0.46 (-1.42%) | 368,300 |