Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 32.81 | 33.84 | 32.35 | 33.74 | 33.74 | +0.97 (+2.96%) | 705,600 |
21 Apr 2023 | USD | 32.91 | 33.05 | 32.51 | 32.77 | 32.77 | -0.29 (-0.88%) | 723,900 |
20 Apr 2023 | USD | 33.16 | 33.31 | 32.37 | 33.06 | 33.06 | -0.74 (-2.19%) | 1,166,700 |
19 Apr 2023 | USD | 33.38 | 33.82 | 32.87 | 33.8 | 33.8 | -0.33 (-0.97%) | 1,131,000 |
18 Apr 2023 | USD | 34.12 | 34.19 | 33.7 | 34.13 | 34.13 | -0.07 (-0.20%) | 908,900 |
17 Apr 2023 | USD | 35.16 | 35.25 | 34.09 | 34.2 | 34.2 | -0.86 (-2.45%) | 1,082,300 |
14 Apr 2023 | USD | 34.68 | 35.08 | 34.2 | 35.06 | 35.06 | +0.55 (+1.59%) | 885,500 |
13 Apr 2023 | USD | 34.17 | 34.99 | 33.68 | 34.51 | 34.51 | +0.69 (+2.04%) | 1,572,800 |
12 Apr 2023 | USD | 34.32 | 34.45 | 33.78 | 33.82 | 33.82 | -0.14 (-0.41%) | 1,214,200 |
11 Apr 2023 | USD | 33.84 | 34.21 | 33.61 | 33.96 | 33.96 | +0.62 (+1.86%) | 1,827,100 |
10 Apr 2023 | USD | 32.79 | 33.58 | 32.79 | 33.34 | 33.34 | +0.77 (+2.36%) | 1,211,200 |
6 Apr 2023 | USD | 32.42 | 33.03 | 31.89 | 32.57 | 32.57 | +0.06 (+0.18%) | 1,553,100 |
5 Apr 2023 | USD | 32.42 | 32.71 | 31.82 | 32.51 | 32.51 | +0.08 (+0.25%) | 914,400 |
4 Apr 2023 | USD | 33.4 | 33.4 | 31.71 | 32.43 | 32.43 | -0.68 (-2.05%) | 1,253,200 |
3 Apr 2023 | USD | 32.22 | 33.16 | 31.65 | 33.11 | 33.11 | +2.76 (+9.09%) | 2,455,500 |
31 Mar 2023 | USD | 30.11 | 30.6 | 29.84 | 30.35 | 30.35 | +0.56 (+1.88%) | 1,976,400 |
30 Mar 2023 | USD | 30.12 | 30.13 | 29.18 | 29.79 | 29.79 | -0.09 (-0.30%) | 2,045,600 |
29 Mar 2023 | USD | 29.71 | 29.95 | 29.33 | 29.88 | 29.88 | +0.31 (+1.05%) | 974,200 |
28 Mar 2023 | USD | 29.32 | 29.84 | 29.22 | 29.57 | 29.57 | +0.32 (+1.09%) | 923,500 |
27 Mar 2023 | USD | 28.77 | 29.51 | 28.34 | 29.25 | 29.25 | +0.9 (+3.17%) | 1,280,600 |
24 Mar 2023 | USD | 27.04 | 28.47 | 26.91 | 28.35 | 28.35 | +0.67 (+2.42%) | 1,317,200 |
23 Mar 2023 | USD | 28.23 | 28.75 | 27.31 | 27.68 | 27.68 | -0.29 (-1.04%) | 963,100 |
22 Mar 2023 | USD | 28.52 | 29.2 | 27.91 | 27.97 | 27.97 | -0.5 (-1.76%) | 1,580,600 |
21 Mar 2023 | USD | 27.73 | 28.71 | 27.6 | 28.47 | 28.47 | +1.7 (+6.35%) | 1,463,700 |
20 Mar 2023 | USD | 26.41 | 27.69 | 26.41 | 26.77 | 26.77 | +0.39 (+1.48%) | 1,435,200 |
17 Mar 2023 | USD | 26.66 | 26.83 | 25.6 | 26.38 | 26.38 | -0.56 (-2.08%) | 4,250,500 |
16 Mar 2023 | USD | 25.99 | 27.23 | 25.75 | 26.94 | 26.94 | +0.26 (+0.97%) | 1,960,400 |
15 Mar 2023 | USD | 27.67 | 27.92 | 25.56 | 26.68 | 26.68 | -2.48 (-8.50%) | 2,500,500 |
14 Mar 2023 | USD | 29.35 | 30.43 | 28.75 | 29.16 | 29.16 | +0.04 (+0.14%) | 1,311,400 |
13 Mar 2023 | USD | 29.52 | 30.38 | 28.87 | 29.12 | 29.12 | -1.34 (-4.40%) | 1,838,500 |