Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 28.75 | 29.89 | 28.42 | 29.81 | 29.81 | +0.66 (+2.26%) | 791,900 |
2 Mar 2023 | USD | 29.3 | 29.56 | 28.91 | 29.15 | 29.15 | -0.25 (-0.85%) | 590,800 |
1 Mar 2023 | USD | 27.8 | 29.61 | 27.67 | 29.4 | 29.4 | +1.62 (+5.83%) | 1,090,700 |
28 Feb 2023 | USD | 28.66 | 28.99 | 27.58 | 27.78 | 27.78 | -0.56 (-1.98%) | 1,167,300 |
27 Feb 2023 | USD | 27.7 | 28.64 | 27.61 | 28.34 | 28.34 | +0.64 (+2.31%) | 1,047,600 |
24 Feb 2023 | USD | 26.12 | 27.7 | 25.57 | 27.7 | 27.7 | +0.99 (+3.71%) | 975,300 |
23 Feb 2023 | USD | 26.2 | 26.99 | 25.72 | 26.71 | 26.71 | +0.87 (+3.37%) | 1,082,300 |
22 Feb 2023 | USD | 26.52 | 26.67 | 25.45 | 25.84 | 25.84 | -0.66 (-2.49%) | 1,223,100 |
21 Feb 2023 | USD | 26.42 | 26.86 | 26.29 | 26.5 | 26.5 | -0.23 (-0.86%) | 735,600 |
17 Feb 2023 | USD | 27.11 | 27.11 | 26.25 | 26.73 | 26.73 | -0.74 (-2.69%) | 598,400 |
16 Feb 2023 | USD | 27.91 | 28.19 | 27.47 | 27.47 | 27.47 | -0.6 (-2.14%) | 491,600 |
15 Feb 2023 | USD | 27.7 | 28.12 | 27.15 | 28.07 | 28.07 | 0.0 (0.0%) | 632,900 |
14 Feb 2023 | USD | 28 | 28.6 | 27.69 | 28.07 | 28.07 | -0.01 (-0.04%) | 856,800 |
13 Feb 2023 | USD | 28.14 | 28.41 | 27.76 | 28.08 | 28.08 | -0.16 (-0.57%) | 535,500 |
10 Feb 2023 | USD | 27.37 | 28.27 | 27.02 | 28.24 | 28.24 | +1.41 (+5.26%) | 825,900 |
9 Feb 2023 | USD | 27.41 | 27.5 | 26.8 | 26.83 | 26.83 | -0.57 (-2.08%) | 609,300 |
8 Feb 2023 | USD | 27.59 | 27.78 | 26.85 | 27.4 | 27.4 | -0.21 (-0.76%) | 773,800 |
7 Feb 2023 | USD | 26.2 | 27.61 | 26.2 | 27.61 | 27.61 | +1.52 (+5.83%) | 675,200 |
6 Feb 2023 | USD | 26.9 | 27.07 | 25.11 | 26.09 | 26.09 | -0.84 (-3.12%) | 1,067,000 |
3 Feb 2023 | USD | 26.49 | 27.77 | 26.49 | 26.93 | 26.93 | +0.55 (+2.08%) | 1,261,900 |
2 Feb 2023 | USD | 26.52 | 26.76 | 25.94 | 26.38 | 26.38 | -0.14 (-0.53%) | 648,600 |
1 Feb 2023 | USD | 26.65 | 26.77 | 25.45 | 26.52 | 26.52 | -0.21 (-0.79%) | 809,600 |
31 Jan 2023 | USD | 26.17 | 26.95 | 25.92 | 26.73 | 26.73 | +0.44 (+1.67%) | 604,900 |
30 Jan 2023 | USD | 27.39 | 27.44 | 26.26 | 26.29 | 26.29 | -1.13 (-4.12%) | 587,100 |
27 Jan 2023 | USD | 27.88 | 27.99 | 27.32 | 27.42 | 27.42 | -0.46 (-1.65%) | 716,300 |
26 Jan 2023 | USD | 27.82 | 28.2 | 27.2 | 27.88 | 27.88 | +0.5 (+1.83%) | 682,200 |
25 Jan 2023 | USD | 27.55 | 27.57 | 26.66 | 27.38 | 27.38 | -0.13 (-0.47%) | 757,300 |
24 Jan 2023 | USD | 27.69 | 28 | 27.13 | 27.51 | 27.51 | -0.18 (-0.65%) | 725,800 |
23 Jan 2023 | USD | 26.75 | 27.82 | 26.46 | 27.69 | 27.69 | +1.08 (+4.06%) | 1,832,100 |
20 Jan 2023 | USD | 25.28 | 26.61 | 24.78 | 26.61 | 26.61 | +2.07 (+8.44%) | 2,332,900 |