Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 32.43 | 33.16 | 31.45 | 32.03 | 32.03 | -0.13 (-0.40%) | 3,789,000 |
16 Mar 2023 | USD | 29.35 | 32.28 | 29.08 | 32.16 | 32.16 | +2.5 (+8.43%) | 4,047,600 |
15 Mar 2023 | USD | 28.75 | 29.78 | 28.23 | 29.66 | 29.66 | +0.04 (+0.14%) | 5,982,800 |
14 Mar 2023 | USD | 28.84 | 29.93 | 28.45 | 29.62 | 29.62 | +1.91 (+6.89%) | 3,324,700 |
13 Mar 2023 | USD | 26.75 | 28.87 | 26.27 | 27.71 | 27.71 | +0.4 (+1.46%) | 6,360,000 |
10 Mar 2023 | USD | 28.74 | 28.91 | 26.96 | 27.31 | 27.31 | -1.53 (-5.31%) | 6,749,700 |
9 Mar 2023 | USD | 30.45 | 31.28 | 28.67 | 28.84 | 28.84 | -1.31 (-4.34%) | 3,613,100 |
8 Mar 2023 | USD | 29.73 | 30.26 | 29.2 | 30.15 | 30.15 | +0.72 (+2.45%) | 2,565,900 |
7 Mar 2023 | USD | 30.64 | 30.85 | 29.2 | 29.43 | 29.43 | -1.17 (-3.82%) | 3,213,200 |
6 Mar 2023 | USD | 30.7 | 31.81 | 30.5 | 30.6 | 30.6 | +0.47 (+1.56%) | 3,033,000 |
3 Mar 2023 | USD | 28.91 | 30.15 | 28.79 | 30.13 | 30.13 | +1.78 (+6.28%) | 2,297,300 |
2 Mar 2023 | USD | 26.98 | 28.6 | 26.97 | 28.35 | 28.35 | +1.01 (+3.69%) | 2,110,800 |
1 Mar 2023 | USD | 27.97 | 28.13 | 27.08 | 27.34 | 27.34 | -0.64 (-2.29%) | 2,756,500 |
28 Feb 2023 | USD | 27.94 | 28.77 | 27.73 | 27.98 | 27.98 | -0.18 (-0.64%) | 1,885,900 |
27 Feb 2023 | USD | 28.56 | 28.98 | 28.02 | 28.16 | 28.16 | +0.43 (+1.55%) | 2,112,400 |
24 Feb 2023 | USD | 27.92 | 28.11 | 27.23 | 27.73 | 27.73 | -1.57 (-5.36%) | 3,366,800 |
23 Feb 2023 | USD | 29.58 | 29.63 | 28.12 | 29.3 | 29.3 | +1.36 (+4.87%) | 3,776,600 |
22 Feb 2023 | USD | 28.3 | 28.62 | 27.54 | 27.94 | 27.94 | -0.15 (-0.53%) | 2,735,500 |
21 Feb 2023 | USD | 29.08 | 29.55 | 27.99 | 28.09 | 28.09 | -2.15 (-7.11%) | 3,047,900 |
17 Feb 2023 | USD | 30.61 | 30.84 | 29.42 | 30.24 | 30.24 | -1.18 (-3.76%) | 4,288,400 |
16 Feb 2023 | USD | 31.69 | 32.84 | 31.36 | 31.42 | 31.42 | -1.75 (-5.28%) | 3,625,300 |
15 Feb 2023 | USD | 32.24 | 33.19 | 31.91 | 33.17 | 33.17 | +0.52 (+1.59%) | 2,896,800 |
14 Feb 2023 | USD | 31.93 | 33.29 | 31.28 | 32.65 | 32.65 | +0.31 (+0.96%) | 5,450,100 |
13 Feb 2023 | USD | 31.12 | 32.55 | 31.05 | 32.34 | 32.34 | +1.59 (+5.17%) | 3,367,600 |
10 Feb 2023 | USD | 30.57 | 31.07 | 29.88 | 30.75 | 30.75 | -0.53 (-1.69%) | 3,277,800 |
9 Feb 2023 | USD | 33.02 | 33.36 | 30.84 | 31.28 | 31.28 | -0.48 (-1.51%) | 3,519,000 |
8 Feb 2023 | USD | 33.03 | 33.66 | 31.55 | 31.76 | 31.76 | -1.2 (-3.64%) | 4,560,300 |
7 Feb 2023 | USD | 30.75 | 33.29 | 30.75 | 32.96 | 32.96 | +2.27 (+7.40%) | 5,907,000 |
6 Feb 2023 | USD | 30.87 | 31.49 | 30.31 | 30.69 | 30.69 | -1.15 (-3.61%) | 3,204,100 |
3 Feb 2023 | USD | 30.89 | 33.4 | 30.81 | 31.84 | 31.84 | -0.82 (-2.51%) | 6,131,800 |