Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 32.16 | 33.31 | 31.91 | 33.17 | 33.17 | +1.1 (+3.43%) | 7,147,100 |
2 Mar 2023 | USD | 31.78 | 32.49 | 31.34 | 32.07 | 32.07 | +0.78 (+2.49%) | 6,364,200 |
1 Mar 2023 | USD | 30.49 | 31.38 | 30.11 | 31.29 | 31.29 | +0.62 (+2.02%) | 1,063,400 |
28 Feb 2023 | USD | 30.55 | 30.95 | 30.28 | 30.67 | 30.67 | -0.15 (-0.49%) | 1,197,700 |
27 Feb 2023 | USD | 30.95 | 32.07 | 30.66 | 30.82 | 30.82 | -0.09 (-0.29%) | 1,177,700 |
24 Feb 2023 | USD | 31.78 | 31.89 | 30.72 | 30.91 | 30.91 | -0.99 (-3.10%) | 1,575,800 |
23 Feb 2023 | USD | 30.58 | 32.12 | 30.14 | 31.9 | 31.9 | +3.04 (+10.53%) | 3,705,200 |
22 Feb 2023 | USD | 28.72 | 29.01 | 28.56 | 28.86 | 28.86 | +0.23 (+0.80%) | 1,030,800 |
21 Feb 2023 | USD | 29.03 | 29.15 | 28.61 | 28.63 | 28.63 | -0.75 (-2.55%) | 888,200 |
17 Feb 2023 | USD | 29.41 | 29.54 | 29.1 | 29.38 | 29.38 | +0.08 (+0.27%) | 776,700 |
16 Feb 2023 | USD | 28.91 | 29.86 | 28.74 | 29.3 | 29.3 | +0.2 (+0.69%) | 1,929,200 |
15 Feb 2023 | USD | 28.58 | 29.19 | 28.38 | 29.1 | 29.1 | +0.48 (+1.68%) | 1,005,600 |
14 Feb 2023 | USD | 28.93 | 29.19 | 28.52 | 28.62 | 28.62 | -0.28 (-0.97%) | 597,300 |
13 Feb 2023 | USD | 29.1 | 29.32 | 28.78 | 28.9 | 28.9 | -0.17 (-0.58%) | 653,500 |
10 Feb 2023 | USD | 28.92 | 29.24 | 28.78 | 29.07 | 29.07 | +0.3 (+1.04%) | 836,500 |
9 Feb 2023 | USD | 28.79 | 29.19 | 28.74 | 28.77 | 28.77 | +0.1 (+0.35%) | 700,300 |
8 Feb 2023 | USD | 28.13 | 28.81 | 28.04 | 28.67 | 28.67 | +0.4 (+1.41%) | 953,700 |
7 Feb 2023 | USD | 27.57 | 28.33 | 27.23 | 28.27 | 28.27 | +0.59 (+2.13%) | 885,100 |
6 Feb 2023 | USD | 28.67 | 28.84 | 27.6 | 27.68 | 27.68 | -1.02 (-3.55%) | 645,800 |
3 Feb 2023 | USD | 29.34 | 29.43 | 28.53 | 28.7 | 28.7 | -0.56 (-1.91%) | 664,800 |
2 Feb 2023 | USD | 29.2 | 29.54 | 29.03 | 29.26 | 29.26 | +0.08 (+0.27%) | 1,031,000 |
1 Feb 2023 | USD | 28.87 | 29.43 | 28.54 | 29.18 | 29.18 | +0.31 (+1.07%) | 774,900 |
31 Jan 2023 | USD | 28.34 | 28.95 | 28.34 | 28.87 | 28.87 | +0.6 (+2.12%) | 740,200 |
30 Jan 2023 | USD | 28.65 | 29 | 28.26 | 28.27 | 28.27 | -0.37 (-1.29%) | 739,100 |
27 Jan 2023 | USD | 28.63 | 28.9 | 28.23 | 28.64 | 28.64 | -0.11 (-0.38%) | 598,600 |
26 Jan 2023 | USD | 28.78 | 28.78 | 28.36 | 28.75 | 28.75 | +0.18 (+0.63%) | 556,900 |
25 Jan 2023 | USD | 28 | 28.6 | 27.81 | 28.57 | 28.57 | +0.51 (+1.82%) | 688,400 |
24 Jan 2023 | USD | 28.34 | 28.47 | 27.85 | 28.06 | 28.06 | -0.28 (-0.99%) | 1,279,200 |
23 Jan 2023 | USD | 28 | 28.53 | 27.11 | 28.34 | 28.34 | +0.35 (+1.25%) | 1,844,300 |
20 Jan 2023 | USD | 28.99 | 28.99 | 27.82 | 27.99 | 27.99 | -0.69 (-2.41%) | 1,197,100 |