Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 26.86 | 28.06 | 26.47 | 27.6 | 27.6 | +0.08 (+0.29%) | 470,800 |
9 Mar 2023 | USD | 28.52 | 28.52 | 27.51 | 27.52 | 27.52 | -1.12 (-3.91%) | 321,500 |
8 Mar 2023 | USD | 28.78 | 28.98 | 28.3 | 28.64 | 28.64 | -0.04 (-0.14%) | 184,800 |
7 Mar 2023 | USD | 29.39 | 29.39 | 28.58 | 28.68 | 28.68 | -0.77 (-2.61%) | 265,300 |
6 Mar 2023 | USD | 30 | 30.1 | 29.15 | 29.45 | 29.45 | -0.57 (-1.90%) | 280,700 |
3 Mar 2023 | USD | 29.85 | 30.06 | 29.5 | 30.02 | 30.02 | +0.29 (+0.98%) | 228,300 |
2 Mar 2023 | USD | 29.94 | 29.99 | 29.56 | 29.73 | 29.73 | -0.41 (-1.36%) | 187,600 |
1 Mar 2023 | USD | 30.27 | 30.52 | 30.02 | 30.14 | 30.14 | -0.28 (-0.92%) | 228,800 |
28 Feb 2023 | USD | 30 | 30.51 | 30 | 30.42 | 30.42 | +0.45 (+1.50%) | 405,500 |
27 Feb 2023 | USD | 29.98 | 30.12 | 29.91 | 29.97 | 29.97 | +0.11 (+0.37%) | 227,100 |
24 Feb 2023 | USD | 29.75 | 29.86 | 29.51 | 29.86 | 29.86 | -0.02 (-0.07%) | 188,900 |
23 Feb 2023 | USD | 29.73 | 30.1 | 29.52 | 29.88 | 29.88 | +0.18 (+0.61%) | 249,200 |
22 Feb 2023 | USD | 29.48 | 29.79 | 29.33 | 29.7 | 29.7 | +0.28 (+0.95%) | 285,800 |
21 Feb 2023 | USD | 29.5 | 29.74 | 29.19 | 29.42 | 29.42 | -0.28 (-0.94%) | 250,000 |
17 Feb 2023 | USD | 29.26 | 29.73 | 29.18 | 29.7 | 29.7 | +0.55 (+1.89%) | 177,700 |
16 Feb 2023 | USD | 29 | 29.4 | 28.95 | 29.15 | 29.15 | -0.07 (-0.24%) | 194,300 |
15 Feb 2023 | USD | 28.72 | 29.28 | 28.57 | 29.22 | 29.22 | +0.26 (+0.90%) | 150,200 |
14 Feb 2023 | USD | 29.14 | 29.29 | 28.83 | 28.96 | 28.96 | -0.23 (-0.79%) | 168,300 |
13 Feb 2023 | USD | 29.17 | 29.34 | 29.15 | 29.19 | 29.19 | +0.01 (+0.03%) | 122,500 |
10 Feb 2023 | USD | 28.87 | 29.19 | 28.8 | 29.18 | 29.18 | +0.29 (+1.00%) | 161,500 |
9 Feb 2023 | USD | 29.47 | 29.57 | 28.76 | 28.89 | 28.89 | -0.36 (-1.23%) | 179,000 |
8 Feb 2023 | USD | 29.25 | 29.63 | 29.19 | 29.25 | 29.25 | -0.35 (-1.18%) | 220,400 |
7 Feb 2023 | USD | 28.95 | 29.64 | 28.95 | 29.6 | 29.6 | +0.42 (+1.44%) | 188,300 |
6 Feb 2023 | USD | 29.5 | 29.56 | 28.97 | 29.18 | 29.18 | -0.44 (-1.49%) | 172,000 |
3 Feb 2023 | USD | 29.17 | 29.91 | 28.96 | 29.62 | 29.62 | +0.37 (+1.26%) | 250,400 |
2 Feb 2023 | USD | 28.98 | 29.3 | 28.76 | 29.25 | 29.25 | +0.42 (+1.46%) | 187,000 |
1 Feb 2023 | USD | 28.18 | 29.13 | 28.12 | 28.83 | 28.83 | +0.52 (+1.84%) | 248,000 |
31 Jan 2023 | USD | 27.67 | 28.35 | 27.46 | 28.31 | 28.31 | +0.72 (+2.61%) | 179,300 |
30 Jan 2023 | USD | 27.68 | 27.95 | 27.35 | 27.59 | 27.59 | -0.19 (-0.68%) | 135,600 |
27 Jan 2023 | USD | 27.71 | 27.95 | 27.43 | 27.78 | 27.78 | +0.11 (+0.40%) | 184,800 |