Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 24.98 | 25.21 | 24.8 | 24.8 | 24.8 | -0.21 (-0.84%) | 4,537,500 |
14 Apr 2023 | USD | 24.8 | 25.35 | 24.58 | 25.01 | 25.01 | +0.32 (+1.30%) | 8,957,500 |
13 Apr 2023 | USD | 25.43 | 25.65 | 24.62 | 24.69 | 24.69 | -0.8 (-3.14%) | 6,878,800 |
12 Apr 2023 | USD | 25.05 | 25.65 | 24.96 | 25.49 | 25.49 | +0.08 (+0.31%) | 8,905,300 |
11 Apr 2023 | USD | 25.54 | 25.62 | 25.2 | 25.41 | 25.41 | -0.19 (-0.74%) | 4,727,300 |
10 Apr 2023 | USD | 26.06 | 26.2 | 25.6 | 25.6 | 25.6 | -0.27 (-1.04%) | 4,044,000 |
6 Apr 2023 | USD | 25.99 | 26.23 | 25.75 | 25.87 | 25.87 | +0.03 (+0.12%) | 6,863,100 |
5 Apr 2023 | USD | 26.03 | 26.1 | 25.69 | 25.84 | 25.84 | -0.16 (-0.62%) | 7,895,200 |
4 Apr 2023 | USD | 25.57 | 26.31 | 25.49 | 26 | 26 | +0.43 (+1.68%) | 7,961,200 |
3 Apr 2023 | USD | 26.1 | 26.11 | 25.48 | 25.57 | 25.57 | -0.78 (-2.96%) | 6,649,600 |
31 Mar 2023 | USD | 27.08 | 27.09 | 26.27 | 26.35 | 26.35 | -0.97 (-3.55%) | 6,890,000 |
30 Mar 2023 | USD | 27.22 | 27.79 | 27.22 | 27.32 | 27.32 | -0.35 (-1.26%) | 6,646,600 |
29 Mar 2023 | USD | 27.78 | 28.14 | 27.64 | 27.67 | 27.67 | -0.83 (-2.91%) | 5,540,600 |
28 Mar 2023 | USD | 28.46 | 28.77 | 28.09 | 28.5 | 28.5 | +0.13 (+0.46%) | 7,030,900 |
27 Mar 2023 | USD | 28.29 | 28.63 | 28.03 | 28.37 | 28.37 | -0.5 (-1.73%) | 7,527,300 |
24 Mar 2023 | USD | 29.64 | 30.1 | 28.85 | 28.87 | 28.87 | -0.4 (-1.37%) | 14,108,300 |
23 Mar 2023 | USD | 29.12 | 29.92 | 28.12 | 29.27 | 29.27 | -0.17 (-0.58%) | 13,192,900 |
22 Mar 2023 | USD | 28.01 | 29.45 | 27.51 | 29.44 | 29.44 | +1.23 (+4.36%) | 15,209,300 |
21 Mar 2023 | USD | 28.27 | 28.84 | 28.16 | 28.21 | 28.21 | -0.9 (-3.09%) | 8,866,300 |
20 Mar 2023 | USD | 29.94 | 29.94 | 28.97 | 29.11 | 29.11 | -1.07 (-3.55%) | 13,380,000 |
17 Mar 2023 | USD | 29.56 | 30.53 | 29.47 | 30.18 | 30.18 | +1.08 (+3.71%) | 18,325,900 |
16 Mar 2023 | USD | 30.69 | 31.03 | 29 | 29.1 | 29.1 | -1.02 (-3.39%) | 18,278,700 |
15 Mar 2023 | USD | 30.83 | 31.37 | 30.04 | 30.12 | 30.12 | +0.74 (+2.52%) | 25,647,500 |
14 Mar 2023 | USD | 29.36 | 30.36 | 28.93 | 29.38 | 29.38 | -0.92 (-3.04%) | 18,429,400 |
13 Mar 2023 | USD | 30.91 | 30.92 | 29.1 | 30.3 | 30.3 | +0.25 (+0.83%) | 35,419,100 |
10 Mar 2023 | USD | 29.29 | 30.39 | 28.66 | 30.05 | 30.05 | +0.92 (+3.16%) | 23,152,600 |
9 Mar 2023 | USD | 27.43 | 29.3 | 27.24 | 29.13 | 29.13 | +1.43 (+5.16%) | 13,495,900 |
8 Mar 2023 | USD | 27.61 | 28.19 | 27.46 | 27.7 | 27.7 | +0.13 (+0.47%) | 9,887,000 |
7 Mar 2023 | USD | 26.24 | 27.64 | 26.18 | 27.57 | 27.57 | +1.33 (+5.07%) | 12,460,400 |
6 Mar 2023 | USD | 26.24 | 26.35 | 25.89 | 26.24 | 26.24 | -0.06 (-0.23%) | 7,117,400 |