Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 33.8 | 33.81 | 33.35 | 33.51 | 33.51 | -0.37 (-1.09%) | 483,000 |
14 Apr 2023 | USD | 33.94 | 34.18 | 33.72 | 33.88 | 33.88 | -0.06 (-0.18%) | 387,500 |
13 Apr 2023 | USD | 33.68 | 34.08 | 33.58 | 33.94 | 33.94 | +0.43 (+1.28%) | 576,200 |
12 Apr 2023 | USD | 33.57 | 33.78 | 33.45 | 33.51 | 33.51 | +0.03 (+0.09%) | 565,200 |
11 Apr 2023 | USD | 33.29 | 33.56 | 33.16 | 33.48 | 33.48 | +0.36 (+1.09%) | 491,700 |
10 Apr 2023 | USD | 32.71 | 33.15 | 32.67 | 33.12 | 33.12 | +0.27 (+0.82%) | 487,700 |
6 Apr 2023 | USD | 32.87 | 33.14 | 32.77 | 32.85 | 32.85 | -0.14 (-0.42%) | 495,000 |
5 Apr 2023 | USD | 32.89 | 33.2 | 32.82 | 32.99 | 32.99 | +0.11 (+0.33%) | 523,800 |
4 Apr 2023 | USD | 33.13 | 33.33 | 32.66 | 32.88 | 32.88 | -0.2 (-0.60%) | 693,800 |
3 Apr 2023 | USD | 33 | 33.17 | 32.75 | 33.08 | 33.08 | +0.68 (+2.10%) | 738,000 |
31 Mar 2023 | USD | 32.19 | 32.42 | 32.19 | 32.4 | 32.4 | +0.26 (+0.81%) | 580,200 |
30 Mar 2023 | USD | 32.08 | 32.17 | 31.86 | 32.14 | 32.14 | +0.3 (+0.94%) | 432,100 |
29 Mar 2023 | USD | 31.63 | 31.97 | 31.6 | 31.84 | 31.84 | +0.45 (+1.43%) | 546,200 |
28 Mar 2023 | USD | 31.04 | 31.45 | 30.95 | 31.39 | 31.39 | +0.33 (+1.06%) | 735,400 |
27 Mar 2023 | USD | 30.85 | 31.14 | 30.72 | 31.06 | 31.06 | +0.51 (+1.67%) | 942,000 |
24 Mar 2023 | USD | 30.03 | 30.61 | 29.59 | 30.55 | 30.55 | +0.04 (+0.13%) | 811,800 |
23 Mar 2023 | USD | 31.06 | 31.44 | 30.39 | 30.51 | 30.51 | -0.53 (-1.71%) | 966,600 |
22 Mar 2023 | USD | 31.33 | 31.67 | 31.04 | 31.04 | 31.04 | -0.24 (-0.77%) | 697,100 |
21 Mar 2023 | USD | 31.39 | 31.59 | 31.06 | 31.28 | 31.28 | +0.3 (+0.97%) | 769,300 |
20 Mar 2023 | USD | 30.5 | 31.07 | 30.45 | 30.98 | 30.98 | +0.56 (+1.84%) | 769,500 |
17 Mar 2023 | USD | 30.41 | 30.8 | 30.09 | 30.42 | 30.42 | -0.34 (-1.11%) | 1,056,800 |
16 Mar 2023 | USD | 30.22 | 30.84 | 29.79 | 30.76 | 30.76 | +0.16 (+0.52%) | 1,101,100 |
15 Mar 2023 | USD | 31.22 | 31.27 | 29.86 | 30.6 | 30.6 | -1.47 (-4.58%) | 2,061,900 |
14 Mar 2023 | USD | 32.1 | 32.71 | 31.71 | 32.07 | 32.07 | -0.25 (-0.77%) | 802,000 |
13 Mar 2023 | USD | 32.42 | 32.83 | 31.84 | 32.32 | 32.32 | -0.49 (-1.49%) | 1,492,700 |
10 Mar 2023 | USD | 33.2 | 33.4 | 32.6 | 32.81 | 32.81 | -0.48 (-1.44%) | 1,008,900 |
9 Mar 2023 | USD | 33.83 | 34.05 | 33.25 | 33.29 | 33.29 | -0.37 (-1.10%) | 472,100 |
8 Mar 2023 | USD | 33.7 | 34.12 | 33.49 | 33.66 | 33.66 | 0.0 (0.0%) | 524,500 |
7 Mar 2023 | USD | 34.16 | 34.23 | 33.58 | 33.66 | 33.66 | -0.5 (-1.46%) | 618,900 |
6 Mar 2023 | USD | 34.04 | 34.32 | 34 | 34.16 | 34.16 | -0.05 (-0.15%) | 406,200 |