Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 31.62 | 31.65 | 31.17 | 31.41 | 31.41 | -0.28 (-0.88%) | 504,500 |
14 Apr 2023 | USD | 31.87 | 31.99 | 31.31 | 31.69 | 31.69 | -0.14 (-0.44%) | 1,064,100 |
13 Apr 2023 | USD | 31.59 | 31.84 | 31.23 | 31.83 | 31.83 | +0.36 (+1.14%) | 915,500 |
12 Apr 2023 | USD | 31.79 | 31.97 | 31.36 | 31.47 | 31.47 | -0.29 (-0.91%) | 757,300 |
11 Apr 2023 | USD | 31.29 | 31.98 | 31.12 | 31.76 | 31.76 | +0.55 (+1.76%) | 755,900 |
10 Apr 2023 | USD | 31.38 | 31.45 | 31.11 | 31.21 | 31.21 | -0.4 (-1.27%) | 713,400 |
6 Apr 2023 | USD | 32.05 | 32.3 | 31.51 | 31.61 | 31.61 | -0.35 (-1.10%) | 634,800 |
5 Apr 2023 | USD | 31.72 | 32.02 | 31.45 | 31.96 | 31.96 | +0.16 (+0.50%) | 1,353,500 |
4 Apr 2023 | USD | 31.8 | 31.93 | 31.48 | 31.8 | 31.8 | +0.07 (+0.22%) | 820,100 |
3 Apr 2023 | USD | 31.77 | 32.01 | 31.38 | 31.73 | 31.73 | -0.04 (-0.13%) | 1,000,100 |
31 Mar 2023 | USD | 31.64 | 31.82 | 31.47 | 31.77 | 31.77 | +0.31 (+0.99%) | 1,347,400 |
30 Mar 2023 | USD | 32 | 32.07 | 31.34 | 31.46 | 31.46 | -0.33 (-1.04%) | 666,100 |
29 Mar 2023 | USD | 32 | 32 | 31.47 | 31.79 | 31.79 | +0.14 (+0.44%) | 1,808,400 |
28 Mar 2023 | USD | 31.43 | 31.78 | 31.29 | 31.65 | 31.65 | +0.09 (+0.29%) | 975,700 |
27 Mar 2023 | USD | 31.89 | 31.94 | 31.49 | 31.56 | 31.56 | -0.01 (-0.03%) | 812,100 |
24 Mar 2023 | USD | 30.86 | 31.68 | 30.47 | 31.57 | 31.57 | +0.58 (+1.87%) | 922,600 |
23 Mar 2023 | USD | 31.15 | 31.29 | 30.54 | 30.99 | 30.99 | -0.07 (-0.23%) | 1,456,800 |
22 Mar 2023 | USD | 31.86 | 31.94 | 31.04 | 31.06 | 31.06 | -0.84 (-2.63%) | 724,600 |
21 Mar 2023 | USD | 31.51 | 31.96 | 31.17 | 31.9 | 31.9 | +0.79 (+2.54%) | 855,000 |
20 Mar 2023 | USD | 31.29 | 31.35 | 30.74 | 31.11 | 31.11 | -0.03 (-0.10%) | 973,500 |
17 Mar 2023 | USD | 31.53 | 31.53 | 30.95 | 31.14 | 31.14 | -0.41 (-1.30%) | 1,825,800 |
16 Mar 2023 | USD | 30.84 | 31.85 | 30.51 | 31.55 | 31.55 | +0.46 (+1.48%) | 815,900 |
15 Mar 2023 | USD | 31.07 | 31.26 | 30.53 | 31.09 | 31.09 | -0.67 (-2.11%) | 1,155,100 |
14 Mar 2023 | USD | 31.19 | 31.79 | 30.83 | 31.76 | 31.76 | +1.19 (+3.89%) | 1,380,000 |
13 Mar 2023 | USD | 30.41 | 30.94 | 29.82 | 30.57 | 30.57 | -0.06 (-0.20%) | 1,856,800 |
10 Mar 2023 | USD | 31.58 | 31.63 | 30.51 | 30.63 | 30.63 | -1.09 (-3.44%) | 1,259,700 |
9 Mar 2023 | USD | 32.24 | 32.41 | 31.62 | 31.72 | 31.72 | -0.47 (-1.46%) | 984,100 |
8 Mar 2023 | USD | 32.3 | 32.58 | 31.97 | 32.19 | 32.19 | -0.11 (-0.34%) | 1,040,100 |
7 Mar 2023 | USD | 32.65 | 32.82 | 32.03 | 32.3 | 32.3 | -0.25 (-0.77%) | 1,301,900 |
6 Mar 2023 | USD | 32.9 | 33.23 | 32.36 | 32.55 | 32.55 | -0.62 (-1.87%) | 3,110,600 |