Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | USD | 37.36 | 37.85 | 37.09 | 37.8 | 37.8 | +0.36 (+0.96%) | 99,200 |
20 Apr 2023 | USD | 37.7 | 38 | 37.26 | 37.44 | 37.44 | -0.35 (-0.93%) | 168,900 |
19 Apr 2023 | USD | 37.29 | 37.85 | 36.52 | 37.79 | 37.79 | +0.46 (+1.23%) | 137,800 |
18 Apr 2023 | USD | 38.64 | 38.64 | 36.97 | 37.33 | 37.33 | -1.46 (-3.76%) | 246,300 |
17 Apr 2023 | USD | 38.66 | 38.88 | 38.27 | 38.79 | 38.79 | +0.11 (+0.28%) | 99,600 |
14 Apr 2023 | USD | 39.25 | 39.49 | 38.61 | 38.68 | 38.68 | -0.42 (-1.07%) | 130,400 |
13 Apr 2023 | USD | 39 | 39.32 | 38.67 | 39.1 | 39.1 | +0.12 (+0.31%) | 138,000 |
12 Apr 2023 | USD | 39.06 | 39.06 | 38.43 | 38.98 | 38.98 | +0.12 (+0.31%) | 182,600 |
11 Apr 2023 | USD | 38.87 | 39.06 | 38.45 | 38.86 | 38.86 | +0.21 (+0.54%) | 190,200 |
10 Apr 2023 | USD | 38.66 | 38.87 | 38.47 | 38.65 | 38.65 | +0.03 (+0.08%) | 339,000 |
6 Apr 2023 | USD | 39.14 | 39.31 | 38.33 | 38.62 | 38.62 | -0.3 (-0.77%) | 144,400 |
5 Apr 2023 | USD | 38.89 | 40.44 | 38.49 | 38.92 | 38.92 | +0.08 (+0.21%) | 176,000 |
4 Apr 2023 | USD | 38.84 | 38.91 | 38.42 | 38.84 | 38.84 | -0.13 (-0.33%) | 305,200 |
3 Apr 2023 | USD | 39.04 | 39.27 | 38.72 | 38.97 | 38.97 | +0.01 (+0.03%) | 229,400 |
31 Mar 2023 | USD | 38.19 | 39.2 | 38.12 | 38.96 | 38.96 | +0.88 (+2.31%) | 305,200 |
30 Mar 2023 | USD | 38.27 | 38.68 | 37.93 | 38.08 | 38.08 | -0.07 (-0.18%) | 281,800 |
29 Mar 2023 | USD | 38.22 | 38.33 | 37.6 | 38.15 | 38.15 | 0.0 (0.0%) | 254,000 |
28 Mar 2023 | USD | 38.1 | 38.66 | 37.99 | 38.15 | 38.15 | +0.04 (+0.10%) | 407,300 |
27 Mar 2023 | USD | 40.1 | 40.21 | 36.93 | 38.11 | 38.11 | -1.56 (-3.93%) | 682,300 |
24 Mar 2023 | USD | 39.49 | 39.99 | 38.38 | 39.67 | 39.67 | -0.05 (-0.13%) | 218,200 |
23 Mar 2023 | USD | 39.81 | 40.05 | 38.97 | 39.72 | 39.72 | 0.0 (0.0%) | 270,500 |
22 Mar 2023 | USD | 40.33 | 40.69 | 39.71 | 39.72 | 39.72 | -0.7 (-1.73%) | 146,600 |
21 Mar 2023 | USD | 40.68 | 41.69 | 40.25 | 40.42 | 40.42 | +0.29 (+0.72%) | 235,300 |
20 Mar 2023 | USD | 39.94 | 40.72 | 39.86 | 40.13 | 40.13 | +0.58 (+1.47%) | 229,200 |
17 Mar 2023 | USD | 40.13 | 40.13 | 39.41 | 39.55 | 39.55 | -0.68 (-1.69%) | 664,500 |
16 Mar 2023 | USD | 39.44 | 40.59 | 38.95 | 40.23 | 40.23 | +0.44 (+1.11%) | 254,900 |
15 Mar 2023 | USD | 39.89 | 40.18 | 39.35 | 39.79 | 39.79 | -0.92 (-2.26%) | 277,400 |
14 Mar 2023 | USD | 40.83 | 41.02 | 39.65 | 40.71 | 40.71 | +0.85 (+2.13%) | 229,200 |
13 Mar 2023 | USD | 39.76 | 40.54 | 39.35 | 39.86 | 39.86 | -0.39 (-0.97%) | 344,100 |
10 Mar 2023 | USD | 40.4 | 40.66 | 39.66 | 40.25 | 40.25 | -0.48 (-1.18%) | 351,000 |