Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 31.39 | 31.66 | 31.28 | 31.31 | 31.31 | -0.05 (-0.16%) | 374,400 |
28 Apr 2023 | USD | 31.14 | 31.5 | 31.07 | 31.36 | 31.36 | +0.23 (+0.74%) | 394,000 |
27 Apr 2023 | USD | 30.92 | 31.31 | 30.81 | 31.13 | 31.13 | +0.31 (+1.01%) | 285,400 |
26 Apr 2023 | USD | 31.42 | 31.54 | 30.69 | 30.82 | 30.82 | -0.7 (-2.22%) | 477,300 |
25 Apr 2023 | USD | 31.75 | 31.83 | 31.52 | 31.52 | 31.52 | -0.32 (-1.01%) | 270,900 |
24 Apr 2023 | USD | 32.16 | 32.16 | 31.45 | 31.84 | 31.84 | -0.39 (-1.21%) | 306,200 |
21 Apr 2023 | USD | 32.53 | 32.54 | 31.88 | 32.23 | 32.23 | -0.19 (-0.59%) | 232,200 |
20 Apr 2023 | USD | 32.93 | 33.09 | 32.32 | 32.42 | 32.42 | -0.58 (-1.76%) | 264,800 |
19 Apr 2023 | USD | 32.43 | 33.03 | 32.22 | 33 | 33 | +0.38 (+1.16%) | 368,000 |
18 Apr 2023 | USD | 32.68 | 32.87 | 32.48 | 32.62 | 32.62 | -0.04 (-0.12%) | 289,400 |
17 Apr 2023 | USD | 32.42 | 32.72 | 32.18 | 32.66 | 32.66 | +0.36 (+1.11%) | 502,400 |
14 Apr 2023 | USD | 33.25 | 33.35 | 32.17 | 32.3 | 32.3 | -0.89 (-2.68%) | 442,100 |
13 Apr 2023 | USD | 32.86 | 33.24 | 32.77 | 33.19 | 33.19 | +0.33 (+1.00%) | 425,100 |
12 Apr 2023 | USD | 33.64 | 33.64 | 32.81 | 32.86 | 32.86 | -0.41 (-1.23%) | 586,800 |
11 Apr 2023 | USD | 33.01 | 33.56 | 32.95 | 33.27 | 33.27 | +0.21 (+0.64%) | 314,000 |
10 Apr 2023 | USD | 32.73 | 33.33 | 32.73 | 33.06 | 33.06 | +0.1 (+0.30%) | 359,000 |
6 Apr 2023 | USD | 33.33 | 33.33 | 32.86 | 32.96 | 32.96 | -0.28 (-0.84%) | 269,400 |
5 Apr 2023 | USD | 32.98 | 33.33 | 32.82 | 33.24 | 33.24 | +0.28 (+0.85%) | 366,600 |
4 Apr 2023 | USD | 33.12 | 33.13 | 32.73 | 32.96 | 32.96 | -0.19 (-0.57%) | 778,400 |
3 Apr 2023 | USD | 33.16 | 33.44 | 32.84 | 33.15 | 33.15 | -0.11 (-0.33%) | 373,200 |
31 Mar 2023 | USD | 32.93 | 33.27 | 32.85 | 33.26 | 33.26 | +0.58 (+1.77%) | 579,300 |
30 Mar 2023 | USD | 32.97 | 33.07 | 32.65 | 32.68 | 32.68 | +0.04 (+0.12%) | 315,400 |
29 Mar 2023 | USD | 32.52 | 32.74 | 32.28 | 32.64 | 32.64 | +0.46 (+1.43%) | 335,400 |
28 Mar 2023 | USD | 32.12 | 32.35 | 32 | 32.18 | 32.18 | -0.1 (-0.31%) | 359,100 |
27 Mar 2023 | USD | 32.29 | 32.59 | 31.95 | 32.28 | 32.28 | +0.21 (+0.65%) | 392,700 |
24 Mar 2023 | USD | 31.13 | 32.09 | 30.8 | 32.07 | 32.07 | +0.74 (+2.36%) | 399,300 |
23 Mar 2023 | USD | 31.88 | 32.2 | 31.23 | 31.33 | 31.33 | -0.51 (-1.60%) | 742,400 |
22 Mar 2023 | USD | 32.33 | 32.88 | 31.81 | 31.84 | 31.84 | -0.65 (-2.00%) | 711,600 |
21 Mar 2023 | USD | 32.89 | 32.95 | 32.05 | 32.49 | 32.49 | -0.11 (-0.34%) | 489,800 |
20 Mar 2023 | USD | 31.99 | 32.61 | 31.99 | 32.6 | 32.6 | +0.86 (+2.71%) | 403,600 |