Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2023 | USD | 29.06 | 30.41 | 28.53 | 30.01 | 187.5625 | +0.92 (+3.16%) | 523,800 |
15 Mar 2023 | USD | 27.1 | 29.14 | 27 | 29.09 | 181.8125 | +1.21 (+4.34%) | 566,200 |
14 Mar 2023 | USD | 28.58 | 28.81 | 27.52 | 27.88 | 174.25 | +0.26 (+0.94%) | 155,200 |
13 Mar 2023 | USD | 27.04 | 28.095 | 26.61 | 27.62 | 172.625 | -0.13 (-0.47%) | 416,700 |
10 Mar 2023 | USD | 28.27 | 28.27 | 26.941 | 27.75 | 173.4375 | -0.72 (-2.53%) | 419,200 |
9 Mar 2023 | USD | 29.13 | 29.305 | 28.36 | 28.47 | 177.9375 | -0.66 (-2.27%) | 161,000 |
8 Mar 2023 | USD | 28.79 | 29.48 | 28.79 | 29.13 | 182.0625 | +0.36 (+1.25%) | 135,400 |
7 Mar 2023 | USD | 28.86 | 29.18 | 28.28 | 28.77 | 179.8125 | -0.14 (-0.48%) | 246,900 |
6 Mar 2023 | USD | 30.14 | 30.17 | 28.74 | 28.91 | 180.6875 | -1.27 (-4.21%) | 190,600 |
3 Mar 2023 | USD | 29.32 | 30.38 | 29.32 | 30.18 | 188.625 | +1.05 (+3.60%) | 156,300 |
2 Mar 2023 | USD | 28.48 | 29.25 | 28.31 | 29.13 | 182.0625 | +0.33 (+1.15%) | 129,000 |
1 Mar 2023 | USD | 29.73 | 29.94 | 28.645 | 28.8 | 180 | -1.08 (-3.61%) | 141,600 |
28 Feb 2023 | USD | 30.37 | 30.78 | 29.82 | 29.88 | 186.75 | -0.55 (-1.81%) | 211,700 |
27 Feb 2023 | USD | 30.85 | 31.17 | 30.43 | 30.43 | 190.1875 | -0.1 (-0.33%) | 113,400 |
24 Feb 2023 | USD | 30.36 | 30.69 | 29.96 | 30.53 | 190.8125 | -0.37 (-1.20%) | 150,900 |
23 Feb 2023 | USD | 30.83 | 30.95 | 29.91 | 30.9 | 193.125 | +0.36 (+1.18%) | 166,100 |
22 Feb 2023 | USD | 29.72 | 30.63 | 29.61 | 30.54 | 190.875 | +0.67 (+2.24%) | 266,000 |
21 Feb 2023 | USD | 31.58 | 32.58 | 29.51 | 29.87 | 186.6875 | -2.24 (-6.98%) | 281,000 |
17 Feb 2023 | USD | 32.38 | 32.883 | 31.94 | 32.11 | 200.6875 | -0.19 (-0.59%) | 153,200 |
16 Feb 2023 | USD | 32.16 | 32.5 | 31.67 | 32.3 | 201.875 | -0.35 (-1.07%) | 249,200 |
15 Feb 2023 | USD | 32.35 | 33.41 | 32.35 | 32.65 | 204.0625 | 0.0 (0.0%) | 273,500 |
14 Feb 2023 | USD | 32.01 | 33.765 | 31.93 | 32.65 | 204.0625 | -0.12 (-0.37%) | 291,800 |
13 Feb 2023 | USD | 32.36 | 33.06 | 32.36 | 32.77 | 204.8125 | +0.1 (+0.31%) | 176,000 |
10 Feb 2023 | USD | 32.6 | 33.04 | 32.28 | 32.67 | 204.1875 | -0.15 (-0.46%) | 142,900 |
9 Feb 2023 | USD | 33.85 | 34.172 | 32.66 | 32.82 | 205.125 | -0.72 (-2.15%) | 268,400 |
8 Feb 2023 | USD | 34.32 | 34.62 | 33.43 | 33.54 | 209.625 | -1.23 (-3.54%) | 147,000 |
7 Feb 2023 | USD | 34.4 | 35.25 | 34.03 | 34.77 | 217.3125 | +0.03 (+0.09%) | 184,000 |
6 Feb 2023 | USD | 35.47 | 35.47 | 34.41 | 34.74 | 217.125 | -0.92 (-2.58%) | 199,600 |
3 Feb 2023 | USD | 35.74 | 35.98 | 35.19 | 35.66 | 222.875 | -0.57 (-1.57%) | 253,400 |
2 Feb 2023 | USD | 35.71 | 36.76 | 35.39 | 36.23 | 226.4375 | +0.9 (+2.55%) | 242,600 |