Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 44.94 | 44.94 | 43.86 | 43.9 | 43.9 | -1.18 (-2.62%) | 6,300 |
9 Mar 2023 | USD | 45.69 | 46.02 | 45.07 | 45.08 | 45.08 | -0.63 (-1.38%) | 54,900 |
8 Mar 2023 | USD | 45.2 | 45.71 | 45.09 | 45.71 | 45.71 | +0.57 (+1.26%) | 16,300 |
7 Mar 2023 | USD | 45.47 | 45.51 | 45.12 | 45.14 | 45.14 | -0.29 (-0.64%) | 10,700 |
6 Mar 2023 | USD | 45.94 | 46.04 | 45.26 | 45.43 | 45.43 | -0.61 (-1.32%) | 12,700 |
3 Mar 2023 | USD | 45.42 | 46.17 | 45.32 | 46.04 | 46.04 | +0.8 (+1.77%) | 23,800 |
2 Mar 2023 | USD | 44.87 | 45.26 | 44.47 | 45.24 | 45.24 | +0.41 (+0.91%) | 9,900 |
1 Mar 2023 | USD | 44.97 | 45.14 | 44.74 | 44.83 | 44.83 | -0.13 (-0.29%) | 93,100 |
28 Feb 2023 | USD | 44.8 | 45.33 | 44.8 | 44.96 | 44.96 | +0.09 (+0.20%) | 26,700 |
27 Feb 2023 | USD | 44.94 | 45.19 | 44.76 | 44.87 | 44.87 | +0.2 (+0.45%) | 59,700 |
24 Feb 2023 | USD | 44.35 | 44.75 | 44 | 44.67 | 44.67 | -0.21 (-0.47%) | 70,500 |
23 Feb 2023 | USD | 45.02 | 45.02 | 44.22 | 44.88 | 44.88 | +0.53 (+1.20%) | 179,100 |
22 Feb 2023 | USD | 44.54 | 44.66 | 44.2 | 44.35 | 44.35 | +0.26 (+0.59%) | 82,600 |
21 Feb 2023 | USD | 44.66 | 45.37 | 44.07 | 44.09 | 44.09 | -1.54 (-3.37%) | 930,900 |
17 Feb 2023 | USD | 45.3 | 45.66 | 45.1 | 45.63 | 45.63 | -0.16 (-0.35%) | 8,600 |
16 Feb 2023 | USD | 45.81 | 46.25 | 45.77 | 45.79 | 45.79 | -0.71 (-1.53%) | 3,800 |
15 Feb 2023 | USD | 45.54 | 46.62 | 45.54 | 46.5 | 46.5 | +0.55 (+1.20%) | 7,100 |
14 Feb 2023 | USD | 45.74 | 46.15 | 45.6 | 45.95 | 45.95 | -0.12 (-0.26%) | 3,500 |
13 Feb 2023 | USD | 45.07 | 46.11 | 45.07 | 46.07 | 46.07 | +0.96 (+2.13%) | 7,600 |
10 Feb 2023 | USD | 44.89 | 45.22 | 44.89 | 45.11 | 45.11 | -0.02 (-0.04%) | 1,900 |
9 Feb 2023 | USD | 45.74 | 46.12 | 45.13 | 45.13 | 45.13 | -0.4 (-0.88%) | 3,800 |
8 Feb 2023 | USD | 45.91 | 45.91 | 45.44 | 45.53 | 45.53 | -0.7 (-1.51%) | 4,600 |
7 Feb 2023 | USD | 45.2 | 46.3 | 45.2 | 46.23 | 46.23 | +0.57 (+1.25%) | 2,300 |
6 Feb 2023 | USD | 45.71 | 45.79 | 45.55 | 45.66 | 45.66 | -0.48 (-1.04%) | 3,400 |
3 Feb 2023 | USD | 46.5 | 46.78 | 46.05 | 46.14 | 46.14 | -0.82 (-1.75%) | 3,900 |
2 Feb 2023 | USD | 46.34 | 47.18 | 46.34 | 46.96 | 46.96 | +0.89 (+1.93%) | 19,600 |
1 Feb 2023 | USD | 45.07 | 46.31 | 44.85 | 46.07 | 46.07 | +0.72 (+1.59%) | 6,700 |
31 Jan 2023 | USD | 43.71 | 45.35 | 43.71 | 45.35 | 45.35 | +1.57 (+3.59%) | 16,300 |
30 Jan 2023 | USD | 43.93 | 44.4 | 43.75 | 43.78 | 43.78 | -0.66 (-1.49%) | 5,000 |
27 Jan 2023 | USD | 44.07 | 44.58 | 44.07 | 44.44 | 44.44 | +0.24 (+0.54%) | 8,200 |