Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 29.45 | 29.45 | 26.4 | 27.27 | 27.27 | -2.5 (-8.40%) | 1,205,300 |
9 Mar 2023 | USD | 31.86 | 32.31 | 29.68 | 29.77 | 29.77 | -2.23 (-6.97%) | 649,700 |
8 Mar 2023 | USD | 31.41 | 32.28 | 31.41 | 32 | 32 | +0.69 (+2.20%) | 237,300 |
7 Mar 2023 | USD | 32.17 | 32.91 | 31.21 | 31.31 | 31.31 | -0.84 (-2.61%) | 277,500 |
6 Mar 2023 | USD | 33.1 | 33.1 | 31.51 | 32.15 | 32.15 | -0.88 (-2.66%) | 641,200 |
3 Mar 2023 | USD | 32.45 | 33.28 | 32.45 | 33.03 | 33.03 | +0.8 (+2.48%) | 270,500 |
2 Mar 2023 | USD | 31.67 | 32.44 | 31.51 | 32.23 | 32.23 | +0.33 (+1.03%) | 236,000 |
1 Mar 2023 | USD | 32.18 | 32.31 | 31.5 | 31.9 | 31.9 | -0.38 (-1.18%) | 250,100 |
28 Feb 2023 | USD | 31.44 | 32.42 | 31.31 | 32.28 | 32.28 | +0.95 (+3.03%) | 542,600 |
27 Feb 2023 | USD | 31.67 | 31.79 | 31.17 | 31.33 | 31.33 | -0.11 (-0.35%) | 392,300 |
24 Feb 2023 | USD | 31.85 | 32.35 | 31.13 | 31.44 | 31.44 | -1.38 (-4.20%) | 563,900 |
23 Feb 2023 | USD | 33.26 | 33.54 | 32.3 | 32.82 | 32.82 | +0.31 (+0.95%) | 389,000 |
22 Feb 2023 | USD | 32.97 | 33.54 | 31.76 | 32.51 | 32.51 | +0.79 (+2.49%) | 810,400 |
21 Feb 2023 | USD | 32.38 | 32.67 | 31.51 | 31.72 | 31.72 | -1.57 (-4.72%) | 620,300 |
17 Feb 2023 | USD | 33.58 | 33.7 | 32.62 | 33.29 | 33.29 | -0.38 (-1.13%) | 587,800 |
16 Feb 2023 | USD | 34.22 | 35.05 | 33.65 | 33.67 | 33.67 | -1.64 (-4.64%) | 579,800 |
15 Feb 2023 | USD | 33.38 | 35.33 | 33.38 | 35.31 | 35.31 | +1.64 (+4.87%) | 476,400 |
14 Feb 2023 | USD | 33.47 | 34.36 | 32.92 | 33.67 | 33.67 | -0.09 (-0.27%) | 392,200 |
13 Feb 2023 | USD | 34.52 | 34.83 | 33.64 | 33.76 | 33.76 | -0.49 (-1.43%) | 489,700 |
10 Feb 2023 | USD | 32.57 | 34.3 | 32.4 | 34.25 | 34.25 | +1.19 (+3.60%) | 708,500 |
9 Feb 2023 | USD | 34.04 | 34.21 | 33 | 33.06 | 33.06 | -0.34 (-1.02%) | 352,500 |
8 Feb 2023 | USD | 33.82 | 34.31 | 33.16 | 33.4 | 33.4 | -0.53 (-1.56%) | 245,100 |
7 Feb 2023 | USD | 33.05 | 34.2 | 32.53 | 33.93 | 33.93 | +0.71 (+2.14%) | 409,200 |
6 Feb 2023 | USD | 33.8 | 34.3 | 33.1 | 33.22 | 33.22 | -1.17 (-3.40%) | 255,200 |
3 Feb 2023 | USD | 34.58 | 35.39 | 34.14 | 34.39 | 34.39 | -1.39 (-3.88%) | 252,100 |
2 Feb 2023 | USD | 34.79 | 36.52 | 34.64 | 35.78 | 35.78 | +2.02 (+5.98%) | 600,300 |
1 Feb 2023 | USD | 32.82 | 34.17 | 32.42 | 33.76 | 33.76 | +1.04 (+3.18%) | 286,600 |
31 Jan 2023 | USD | 31.91 | 32.82 | 31.8 | 32.72 | 32.72 | +0.68 (+2.12%) | 448,200 |
30 Jan 2023 | USD | 32.07 | 32.24 | 31.66 | 32.04 | 32.04 | -0.78 (-2.38%) | 248,800 |
27 Jan 2023 | USD | 31.64 | 33.01 | 31.64 | 32.82 | 32.82 | +0.9 (+2.82%) | 286,400 |