Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 29.57 | 29.57 | 28.56 | 28.67 | 28.67 | -2.05 (-6.67%) | 6,333,500 |
9 Mar 2023 | USD | 31.09 | 31.21 | 30.49 | 30.72 | 30.72 | -0.18 (-0.58%) | 2,834,100 |
8 Mar 2023 | USD | 30.53 | 31.14 | 30.21 | 30.9 | 30.9 | -0.03 (-0.10%) | 3,326,600 |
7 Mar 2023 | USD | 31.1 | 31.45 | 30.56 | 30.93 | 30.93 | -0.4 (-1.28%) | 3,962,900 |
6 Mar 2023 | USD | 30.63 | 31.38 | 30.57 | 31.33 | 31.33 | +0.5 (+1.62%) | 2,367,200 |
3 Mar 2023 | USD | 31.42 | 31.67 | 30.82 | 30.83 | 30.83 | -1.56 (-4.82%) | 3,134,500 |
2 Mar 2023 | USD | 32.57 | 32.75 | 32.28 | 32.39 | 32.39 | +0.59 (+1.86%) | 3,087,400 |
1 Mar 2023 | USD | 31.49 | 32.04 | 31.39 | 31.8 | 31.8 | +0.68 (+2.19%) | 2,929,900 |
28 Feb 2023 | USD | 31.8 | 31.99 | 31.11 | 31.12 | 31.12 | -0.26 (-0.83%) | 3,101,300 |
27 Feb 2023 | USD | 31.38 | 31.57 | 31.1 | 31.38 | 31.38 | -0.18 (-0.57%) | 2,158,900 |
24 Feb 2023 | USD | 31.23 | 31.79 | 31.04 | 31.56 | 31.56 | +0.82 (+2.67%) | 2,342,300 |
23 Feb 2023 | USD | 31.19 | 31.23 | 30.55 | 30.74 | 30.74 | -0.55 (-1.76%) | 2,364,500 |
22 Feb 2023 | USD | 31.5 | 31.53 | 31.07 | 31.29 | 31.29 | -0.61 (-1.91%) | 3,584,700 |
21 Feb 2023 | USD | 31.48 | 31.95 | 31.41 | 31.9 | 31.9 | +1.21 (+3.94%) | 3,267,600 |
17 Feb 2023 | USD | 31.47 | 31.54 | 30.69 | 30.69 | 30.69 | -0.45 (-1.45%) | 3,139,600 |
16 Feb 2023 | USD | 30.85 | 31.29 | 30.75 | 31.14 | 31.14 | +0.88 (+2.91%) | 3,355,700 |
15 Feb 2023 | USD | 29.97 | 30.57 | 29.76 | 30.26 | 30.26 | +0.56 (+1.89%) | 3,873,500 |
14 Feb 2023 | USD | 29.58 | 30.2 | 29.23 | 29.7 | 29.7 | +0.17 (+0.58%) | 5,132,100 |
13 Feb 2023 | USD | 29.88 | 29.93 | 29.44 | 29.53 | 29.53 | -0.5 (-1.67%) | 3,309,900 |
10 Feb 2023 | USD | 29.43 | 30.18 | 29.43 | 30.03 | 30.03 | +0.69 (+2.35%) | 3,344,000 |
9 Feb 2023 | USD | 28.29 | 29.45 | 28.24 | 29.34 | 29.34 | +0.53 (+1.84%) | 3,033,200 |
8 Feb 2023 | USD | 29.05 | 29.44 | 28.79 | 28.81 | 28.81 | -0.23 (-0.79%) | 3,323,900 |
7 Feb 2023 | USD | 28.89 | 29.09 | 28.43 | 29.04 | 29.04 | +0.48 (+1.68%) | 3,400,000 |
6 Feb 2023 | USD | 28.68 | 28.71 | 28.38 | 28.56 | 28.56 | +0.43 (+1.53%) | 2,808,000 |
3 Feb 2023 | USD | 28.1 | 28.48 | 27.95 | 28.13 | 28.13 | +0.79 (+2.89%) | 3,787,200 |
2 Feb 2023 | USD | 27 | 27.45 | 26.81 | 27.34 | 27.34 | -0.05 (-0.18%) | 4,118,400 |
1 Feb 2023 | USD | 27.69 | 28.3 | 27.18 | 27.39 | 27.39 | -0.62 (-2.21%) | 4,867,500 |
31 Jan 2023 | USD | 28.14 | 28.74 | 27.98 | 28.01 | 28.01 | -0.46 (-1.62%) | 3,018,700 |
30 Jan 2023 | USD | 28.41 | 28.56 | 28.05 | 28.47 | 28.47 | +0.23 (+0.81%) | 2,013,100 |
27 Jan 2023 | USD | 28.54 | 28.6 | 28.15 | 28.24 | 28.24 | +0.11 (+0.39%) | 2,165,400 |