Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 52.53 | 52.53 | 48.9 | 49.61 | 49.61 | -3.39 (-6.40%) | 17,400 |
10 Mar 2023 | USD | 52.37 | 53.11 | 51.2 | 53 | 53 | +0.25 (+0.47%) | 8,400 |
9 Mar 2023 | USD | 51 | 53.53 | 51 | 52.75 | 52.75 | -0.79 (-1.48%) | 10,200 |
8 Mar 2023 | USD | 53.58 | 53.58 | 53.01 | 53.54 | 53.54 | -0.01 (-0.02%) | 10,500 |
7 Mar 2023 | USD | 53.47 | 53.65 | 53.31 | 53.55 | 53.55 | -0.38 (-0.70%) | 3,200 |
6 Mar 2023 | USD | 53.28 | 53.93 | 52.54 | 53.93 | 53.93 | +0.38 (+0.71%) | 4,900 |
3 Mar 2023 | USD | 52.51 | 53.55 | 52.51 | 53.55 | 53.55 | -0.35 (-0.65%) | 3,500 |
2 Mar 2023 | USD | 53.94 | 53.95 | 51.69 | 53.9 | 53.9 | -0.46 (-0.85%) | 3,700 |
1 Mar 2023 | USD | 53.91 | 54.4 | 53.82 | 54.36 | 54.36 | +0.1 (+0.18%) | 5,700 |
28 Feb 2023 | USD | 54.29 | 54.29 | 54.26 | 54.26 | 54.26 | -0.13 (-0.24%) | 2,000 |
27 Feb 2023 | USD | 53.85 | 54.39 | 53.8 | 54.39 | 54.39 | +0.89 (+1.66%) | 2,600 |
24 Feb 2023 | USD | 54.07 | 54.15 | 53.5 | 53.5 | 53.5 | -1.2 (-2.19%) | 2,600 |
23 Feb 2023 | USD | 54.19 | 54.7 | 54.19 | 54.7 | 54.7 | +0.33 (+0.61%) | 3,500 |
22 Feb 2023 | USD | 54.58 | 54.58 | 54.35 | 54.37 | 54.37 | +0.19 (+0.35%) | 1,300 |
21 Feb 2023 | USD | 54.18 | 54.18 | 54.05 | 54.18 | 54.18 | +0.49 (+0.91%) | 3,600 |
17 Feb 2023 | USD | 53.93 | 54.4 | 53.25 | 53.69 | 53.69 | +0.5 (+0.94%) | 4,800 |
16 Feb 2023 | USD | 53.43 | 55.19 | 52.71 | 53.19 | 53.19 | -0.21 (-0.39%) | 12,600 |
15 Feb 2023 | USD | 53.6 | 53.6 | 53.2 | 53.4 | 53.4 | +0.22 (+0.41%) | 3,800 |
14 Feb 2023 | USD | 52.15 | 53.25 | 52.15 | 53.18 | 53.18 | +0.98 (+1.88%) | 6,700 |
13 Feb 2023 | USD | 46.98 | 52.78 | 45.15 | 52.2 | 52.2 | 0.0 (0.0%) | 4,800 |
10 Feb 2023 | USD | 52.98 | 52.98 | 52.18 | 52.2 | 52.2 | 0.0 (0.0%) | 4,100 |
9 Feb 2023 | USD | 51.89 | 52.2 | 50.55 | 52.2 | 52.2 | +0.3 (+0.58%) | 9,500 |
8 Feb 2023 | USD | 51.32 | 52.98 | 51.32 | 51.9 | 51.9 | +0.78 (+1.53%) | 12,600 |
7 Feb 2023 | USD | 50.53 | 51.53 | 50.3 | 51.12 | 51.12 | +0.52 (+1.03%) | 17,400 |
6 Feb 2023 | USD | 48.72 | 50.64 | 48.69 | 50.6 | 50.6 | +2.48 (+5.15%) | 14,200 |
3 Feb 2023 | USD | 48.69 | 48.71 | 47.58 | 48.12 | 48.12 | -0.13 (-0.27%) | 3,700 |
2 Feb 2023 | USD | 48.73 | 48.73 | 47.3 | 48.25 | 48.25 | +0.19 (+0.40%) | 5,400 |
1 Feb 2023 | USD | 47.85 | 48.25 | 47.85 | 48.06 | 48.06 | +0.36 (+0.75%) | 3,700 |
31 Jan 2023 | USD | 47.7 | 47.8 | 47.6 | 47.7 | 47.7 | -0.03 (-0.06%) | 3,800 |
30 Jan 2023 | USD | 46.46 | 47.73 | 43.96 | 47.73 | 47.73 | +0.82 (+1.75%) | 2,300 |