Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 31.02 | 31.64 | 30.33 | 30.46 | 30.46 | -0.43 (-1.39%) | 1,093,700 |
9 Mar 2023 | USD | 31.98 | 32.45 | 30.85 | 30.89 | 30.89 | -0.87 (-2.74%) | 1,250,400 |
8 Mar 2023 | USD | 31.96 | 32.55 | 31.27 | 31.76 | 31.76 | -0.44 (-1.37%) | 1,341,200 |
7 Mar 2023 | USD | 32.98 | 33.32 | 31.98 | 32.2 | 32.2 | -0.99 (-2.98%) | 1,472,200 |
6 Mar 2023 | USD | 33.5 | 34.06 | 33.18 | 33.19 | 33.19 | -0.56 (-1.66%) | 1,500,800 |
3 Mar 2023 | USD | 31.92 | 34.02 | 31.8 | 33.75 | 33.75 | +1.18 (+3.62%) | 1,195,300 |
2 Mar 2023 | USD | 31.99 | 32.89 | 31.69 | 32.57 | 32.57 | +0.41 (+1.27%) | 1,128,000 |
1 Mar 2023 | USD | 31.15 | 32.42 | 30.93 | 32.16 | 32.16 | +1.12 (+3.61%) | 1,143,900 |
28 Feb 2023 | USD | 32.19 | 32.47 | 31.02 | 31.04 | 31.04 | -0.77 (-2.42%) | 1,502,700 |
27 Feb 2023 | USD | 32.13 | 32.38 | 31.11 | 31.81 | 31.81 | -0.31 (-0.97%) | 1,098,500 |
24 Feb 2023 | USD | 31.22 | 33.07 | 30.98 | 32.12 | 32.12 | +0.32 (+1.01%) | 1,816,700 |
23 Feb 2023 | USD | 31.42 | 32.11 | 30.8 | 31.8 | 31.8 | +1.23 (+4.02%) | 1,394,400 |
22 Feb 2023 | USD | 31.01 | 31.31 | 30.12 | 30.57 | 30.57 | -0.63 (-2.02%) | 1,387,600 |
21 Feb 2023 | USD | 31.56 | 32.16 | 31.03 | 31.2 | 31.2 | -0.74 (-2.32%) | 1,084,200 |
17 Feb 2023 | USD | 33 | 33 | 31.68 | 31.94 | 31.94 | -1.55 (-4.63%) | 1,451,300 |
16 Feb 2023 | USD | 33.83 | 34.52 | 33.48 | 33.49 | 33.49 | -0.55 (-1.62%) | 1,234,900 |
15 Feb 2023 | USD | 33.64 | 34.1 | 32.74 | 34.04 | 34.04 | -0.29 (-0.84%) | 1,521,700 |
14 Feb 2023 | USD | 33.9 | 34.53 | 33.59 | 34.33 | 34.33 | +0.31 (+0.91%) | 999,900 |
13 Feb 2023 | USD | 33.97 | 34.52 | 33.5 | 34.02 | 34.02 | -0.09 (-0.26%) | 1,114,000 |
10 Feb 2023 | USD | 32.56 | 34.15 | 32.42 | 34.11 | 34.11 | +1.96 (+6.10%) | 1,743,400 |
9 Feb 2023 | USD | 33.49 | 33.49 | 32.01 | 32.15 | 32.15 | -1.14 (-3.42%) | 1,319,100 |
8 Feb 2023 | USD | 33.45 | 33.64 | 32.75 | 33.29 | 33.29 | -0.13 (-0.39%) | 1,282,400 |
7 Feb 2023 | USD | 31.65 | 33.42 | 31.24 | 33.42 | 33.42 | +2.21 (+7.08%) | 2,316,900 |
6 Feb 2023 | USD | 31.85 | 32.24 | 30.83 | 31.21 | 31.21 | -0.75 (-2.35%) | 2,411,700 |
3 Feb 2023 | USD | 31.52 | 33 | 31.52 | 31.96 | 31.96 | +0.36 (+1.14%) | 2,316,500 |
2 Feb 2023 | USD | 32.79 | 32.89 | 30.86 | 31.6 | 31.6 | -1.33 (-4.04%) | 2,502,600 |
1 Feb 2023 | USD | 33.33 | 33.61 | 31.62 | 32.93 | 32.93 | -0.59 (-1.76%) | 17,165,800 |
31 Jan 2023 | USD | 33.49 | 34.08 | 33.13 | 33.52 | 33.52 | +0.03 (+0.09%) | 1,524,900 |
30 Jan 2023 | USD | 34.02 | 34.4 | 33.17 | 33.49 | 33.49 | -1.13 (-3.26%) | 2,257,300 |
27 Jan 2023 | USD | 35.5 | 35.88 | 34.43 | 34.62 | 34.62 | +1.3 (+3.90%) | 4,988,400 |