Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 28.5 | 29.42 | 28.09 | 28.55 | 28.55 | +0.01 (+0.04%) | 350,500 |
28 Apr 2023 | USD | 28.25 | 28.75 | 28.05 | 28.54 | 28.54 | +0.35 (+1.24%) | 348,800 |
27 Apr 2023 | USD | 29.25 | 29.25 | 26.68 | 28.19 | 28.19 | -0.27 (-0.95%) | 512,500 |
26 Apr 2023 | USD | 28.5 | 28.77 | 28.28 | 28.46 | 28.46 | +0.15 (+0.53%) | 287,500 |
25 Apr 2023 | USD | 29.2 | 29.3 | 28.28 | 28.31 | 28.31 | -1.19 (-4.03%) | 241,900 |
24 Apr 2023 | USD | 29.59 | 29.94 | 29.2 | 29.5 | 29.5 | -0.19 (-0.64%) | 235,800 |
21 Apr 2023 | USD | 30.03 | 30.17 | 29.59 | 29.69 | 29.69 | -0.53 (-1.75%) | 169,100 |
20 Apr 2023 | USD | 29.35 | 30.55 | 29.35 | 30.22 | 30.22 | +0.7 (+2.37%) | 351,100 |
19 Apr 2023 | USD | 29.5 | 29.76 | 29.33 | 29.52 | 29.52 | -0.37 (-1.24%) | 175,600 |
18 Apr 2023 | USD | 30.43 | 30.81 | 29.39 | 29.89 | 29.89 | -0.41 (-1.35%) | 206,800 |
17 Apr 2023 | USD | 29.8 | 30.44 | 29.75 | 30.3 | 30.3 | -0.04 (-0.13%) | 188,600 |
14 Apr 2023 | USD | 30.89 | 31.27 | 30.19 | 30.34 | 30.34 | -0.52 (-1.69%) | 148,400 |
13 Apr 2023 | USD | 30.64 | 30.91 | 30.08 | 30.86 | 30.86 | +0.3 (+0.98%) | 286,000 |
12 Apr 2023 | USD | 31.71 | 31.71 | 30.54 | 30.56 | 30.56 | -0.57 (-1.83%) | 205,300 |
11 Apr 2023 | USD | 31.44 | 31.67 | 30.94 | 31.13 | 31.13 | -0.23 (-0.73%) | 163,600 |
10 Apr 2023 | USD | 30.06 | 31.5 | 30.04 | 31.36 | 31.36 | +0.93 (+3.06%) | 180,600 |
6 Apr 2023 | USD | 29.97 | 30.54 | 29.7 | 30.43 | 30.43 | +0.24 (+0.79%) | 204,500 |
5 Apr 2023 | USD | 30.3 | 30.44 | 29.93 | 30.19 | 30.19 | -0.53 (-1.73%) | 291,200 |
4 Apr 2023 | USD | 33.01 | 33.08 | 30.58 | 30.72 | 30.72 | -2.24 (-6.80%) | 234,700 |
3 Apr 2023 | USD | 33.09 | 33.34 | 32.36 | 32.96 | 32.96 | -0.2 (-0.60%) | 235,800 |
31 Mar 2023 | USD | 32.22 | 33.24 | 32.22 | 33.16 | 33.16 | +0.83 (+2.57%) | 237,100 |
30 Mar 2023 | USD | 31.76 | 32.41 | 31.75 | 32.33 | 32.33 | +0.92 (+2.93%) | 190,400 |
29 Mar 2023 | USD | 30.83 | 31.66 | 30.58 | 31.41 | 31.41 | +1.11 (+3.66%) | 296,400 |
28 Mar 2023 | USD | 30.64 | 31.07 | 29.82 | 30.3 | 30.3 | -0.53 (-1.72%) | 227,500 |
27 Mar 2023 | USD | 31.14 | 31.34 | 30.35 | 30.83 | 30.83 | -0.1 (-0.32%) | 216,800 |
24 Mar 2023 | USD | 31.1 | 31.21 | 30.23 | 30.93 | 30.93 | -0.61 (-1.93%) | 226,600 |
23 Mar 2023 | USD | 31.15 | 31.96 | 30.93 | 31.54 | 31.54 | +0.95 (+3.11%) | 270,300 |
22 Mar 2023 | USD | 30.91 | 31.83 | 30.55 | 30.59 | 30.59 | -0.32 (-1.04%) | 211,200 |
21 Mar 2023 | USD | 31.5 | 31.99 | 30.46 | 30.91 | 30.91 | -0.26 (-0.83%) | 230,300 |
20 Mar 2023 | USD | 31.19 | 31.34 | 30.47 | 31.17 | 31.17 | +0.16 (+0.52%) | 376,200 |