Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 32.5 | 32.56 | 31.69 | 31.74 | 31.74 | -0.84 (-2.58%) | 1,110,800 |
16 Mar 2023 | USD | 32.11 | 32.65 | 31.92 | 32.58 | 32.58 | -0.02 (-0.06%) | 429,300 |
15 Mar 2023 | USD | 32.33 | 32.85 | 32.27 | 32.6 | 32.6 | -0.3 (-0.91%) | 391,600 |
14 Mar 2023 | USD | 33.22 | 33.63 | 32.35 | 32.9 | 32.9 | +0.28 (+0.86%) | 602,600 |
13 Mar 2023 | USD | 32.1 | 32.75 | 32.01 | 32.62 | 32.62 | +0.27 (+0.83%) | 361,400 |
10 Mar 2023 | USD | 32.68 | 32.75 | 31.74 | 32.35 | 32.35 | -0.52 (-1.58%) | 655,000 |
9 Mar 2023 | USD | 33.32 | 33.83 | 32.78 | 32.87 | 32.87 | -0.35 (-1.05%) | 439,200 |
8 Mar 2023 | USD | 32.42 | 33.28 | 32.33 | 33.22 | 33.22 | +0.79 (+2.44%) | 526,700 |
7 Mar 2023 | USD | 33.01 | 33.01 | 32.39 | 32.43 | 32.43 | -0.59 (-1.79%) | 290,000 |
6 Mar 2023 | USD | 33.81 | 33.81 | 32.95 | 33.02 | 33.02 | -0.82 (-2.42%) | 372,700 |
3 Mar 2023 | USD | 33.99 | 34.05 | 33.76 | 33.84 | 33.84 | +0.01 (+0.03%) | 264,100 |
2 Mar 2023 | USD | 33.7 | 33.86 | 33.25 | 33.83 | 33.83 | -0.06 (-0.18%) | 343,400 |
1 Mar 2023 | USD | 33.49 | 33.9 | 33.34 | 33.89 | 33.89 | +0.31 (+0.92%) | 383,800 |
28 Feb 2023 | USD | 33.75 | 33.99 | 33.57 | 33.58 | 33.58 | -0.17 (-0.50%) | 518,000 |
27 Feb 2023 | USD | 34.49 | 34.55 | 33.62 | 33.75 | 33.75 | -0.23 (-0.68%) | 273,500 |
24 Feb 2023 | USD | 33.88 | 34.02 | 33.61 | 33.98 | 33.98 | -0.34 (-0.99%) | 226,300 |
23 Feb 2023 | USD | 34.35 | 34.55 | 33.97 | 34.32 | 34.32 | +0.26 (+0.76%) | 282,200 |
22 Feb 2023 | USD | 33.95 | 34.31 | 33.77 | 34.06 | 34.06 | +0.37 (+1.10%) | 348,000 |
21 Feb 2023 | USD | 34.2 | 34.53 | 33.5 | 33.69 | 33.69 | -0.9 (-2.60%) | 407,400 |
17 Feb 2023 | USD | 34.64 | 34.64 | 34.09 | 34.59 | 34.59 | +0.06 (+0.17%) | 428,400 |
16 Feb 2023 | USD | 34.24 | 35.03 | 34.14 | 34.53 | 34.53 | -0.22 (-0.63%) | 367,100 |
15 Feb 2023 | USD | 34.59 | 34.83 | 34.51 | 34.75 | 34.75 | -0.09 (-0.26%) | 338,300 |
14 Feb 2023 | USD | 35.4 | 35.51 | 34.83 | 34.84 | 34.84 | -0.77 (-2.16%) | 318,900 |
13 Feb 2023 | USD | 35.65 | 35.71 | 35.13 | 35.61 | 35.61 | +0.14 (+0.39%) | 328,300 |
10 Feb 2023 | USD | 34.72 | 35.47 | 34.66 | 35.47 | 35.47 | +0.7 (+2.01%) | 275,100 |
9 Feb 2023 | USD | 36.01 | 36.18 | 34.7 | 34.77 | 34.77 | -0.81 (-2.28%) | 352,300 |
8 Feb 2023 | USD | 35.14 | 36 | 35.14 | 35.58 | 35.58 | +0.2 (+0.57%) | 372,500 |
7 Feb 2023 | USD | 34.95 | 35.41 | 34.51 | 35.38 | 35.38 | +0.4 (+1.14%) | 482,900 |
6 Feb 2023 | USD | 35.55 | 35.69 | 34.88 | 34.98 | 34.98 | -1.02 (-2.83%) | 575,800 |
3 Feb 2023 | USD | 36.99 | 36.99 | 35.8 | 36 | 36 | -1.27 (-3.41%) | 671,900 |