Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 25.23 | 25.3 | 20.66 | 21.31 | 21.31 | -5.23 (-19.71%) | 3,202,500 |
10 Mar 2023 | USD | 26.19 | 27.07 | 25.23 | 26.54 | 26.54 | -0.32 (-1.19%) | 2,020,700 |
9 Mar 2023 | USD | 28.25 | 28.29 | 26.67 | 26.86 | 26.86 | -1.71 (-5.99%) | 972,300 |
8 Mar 2023 | USD | 28.51 | 28.73 | 28.02 | 28.57 | 28.57 | +0.14 (+0.49%) | 522,500 |
7 Mar 2023 | USD | 29.41 | 29.42 | 28.4 | 28.43 | 28.43 | -1.07 (-3.63%) | 580,000 |
6 Mar 2023 | USD | 29.92 | 30.16 | 29.28 | 29.5 | 29.5 | -0.29 (-0.97%) | 782,400 |
3 Mar 2023 | USD | 29.83 | 29.87 | 29.53 | 29.79 | 29.79 | 0.0 (0.0%) | 683,300 |
2 Mar 2023 | USD | 30.09 | 30.22 | 28.78 | 29.79 | 29.79 | -0.58 (-1.91%) | 541,300 |
1 Mar 2023 | USD | 30.25 | 30.55 | 30.06 | 30.37 | 30.37 | -0.14 (-0.46%) | 440,900 |
28 Feb 2023 | USD | 30.47 | 31.56 | 30.04 | 30.51 | 30.51 | +0.16 (+0.53%) | 807,800 |
27 Feb 2023 | USD | 30.83 | 31.48 | 30.33 | 30.35 | 30.35 | -0.16 (-0.52%) | 416,400 |
24 Feb 2023 | USD | 30.8 | 30.8 | 29.98 | 30.51 | 30.51 | -0.27 (-0.88%) | 530,000 |
23 Feb 2023 | USD | 30.74 | 31.98 | 30.4 | 30.78 | 30.78 | +0.12 (+0.39%) | 528,600 |
22 Feb 2023 | USD | 31.14 | 31.34 | 30.58 | 30.66 | 30.66 | -0.45 (-1.45%) | 720,300 |
21 Feb 2023 | USD | 31.85 | 32.53 | 30.86 | 31.11 | 31.11 | -0.88 (-2.75%) | 804,600 |
17 Feb 2023 | USD | 31.96 | 32.69 | 31.72 | 31.99 | 31.99 | +0.14 (+0.44%) | 603,200 |
16 Feb 2023 | USD | 32.66 | 32.7 | 31.85 | 31.85 | 31.85 | -0.97 (-2.96%) | 507,400 |
15 Feb 2023 | USD | 31.71 | 32.87 | 31.64 | 32.82 | 32.82 | +0.68 (+2.12%) | 546,500 |
14 Feb 2023 | USD | 32.42 | 32.49 | 31.56 | 32.14 | 32.14 | -0.35 (-1.08%) | 701,700 |
13 Feb 2023 | USD | 32.11 | 32.49 | 31.61 | 32.49 | 32.49 | +0.28 (+0.87%) | 525,200 |
10 Feb 2023 | USD | 32.33 | 32.71 | 31.84 | 32.21 | 32.21 | -0.13 (-0.40%) | 578,600 |
9 Feb 2023 | USD | 33.61 | 34.03 | 32.29 | 32.34 | 32.34 | -0.95 (-2.85%) | 666,400 |
8 Feb 2023 | USD | 33.35 | 33.79 | 33.13 | 33.29 | 33.29 | -0.21 (-0.63%) | 719,100 |
7 Feb 2023 | USD | 32.77 | 33.63 | 32.68 | 33.5 | 33.5 | +0.53 (+1.61%) | 729,200 |
6 Feb 2023 | USD | 33.29 | 33.47 | 32.76 | 32.97 | 32.97 | -0.39 (-1.17%) | 587,400 |
3 Feb 2023 | USD | 33.26 | 33.66 | 32.78 | 33.36 | 33.36 | +0.04 (+0.12%) | 916,900 |
2 Feb 2023 | USD | 32.49 | 33.36 | 32.45 | 33.32 | 33.32 | +0.9 (+2.78%) | 925,700 |
1 Feb 2023 | USD | 31.9 | 32.84 | 31.42 | 32.42 | 32.42 | +0.31 (+0.97%) | 1,017,200 |
31 Jan 2023 | USD | 32.44 | 32.44 | 31.75 | 32.11 | 32.11 | -0.28 (-0.86%) | 4,014,100 |
30 Jan 2023 | USD | 32.47 | 32.85 | 32.24 | 32.39 | 32.39 | -0.26 (-0.80%) | 900,500 |