Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 31.05 | 31.4 | 30.7 | 31.01 | 31.01 | -0.01 (-0.03%) | 806,300 |
16 Mar 2023 | USD | 29.82 | 31.27 | 29.46 | 31.02 | 31.02 | +0.81 (+2.68%) | 207,000 |
15 Mar 2023 | USD | 29.66 | 30.3 | 29.13 | 30.21 | 30.21 | -0.24 (-0.79%) | 336,400 |
14 Mar 2023 | USD | 30.75 | 31.28 | 29.93 | 30.45 | 30.45 | +0.69 (+2.32%) | 282,500 |
13 Mar 2023 | USD | 29.38 | 30.08 | 29.01 | 29.76 | 29.76 | -0.18 (-0.60%) | 241,000 |
10 Mar 2023 | USD | 31.04 | 31.07 | 29.8 | 29.94 | 29.94 | -1.12 (-3.61%) | 258,400 |
9 Mar 2023 | USD | 31.27 | 31.93 | 30.88 | 31.06 | 31.06 | -0.17 (-0.54%) | 295,400 |
8 Mar 2023 | USD | 30.77 | 31.48 | 30.73 | 31.23 | 31.23 | +0.67 (+2.19%) | 276,200 |
7 Mar 2023 | USD | 30.84 | 31.2 | 30.35 | 30.56 | 30.56 | -0.3 (-0.97%) | 315,000 |
6 Mar 2023 | USD | 31.83 | 31.83 | 30.63 | 30.86 | 30.86 | -0.98 (-3.08%) | 283,500 |
3 Mar 2023 | USD | 31.98 | 31.98 | 31.19 | 31.84 | 31.84 | -0.1 (-0.31%) | 203,200 |
2 Mar 2023 | USD | 32.01 | 32.08 | 30.99 | 31.94 | 31.94 | -0.56 (-1.72%) | 202,400 |
1 Mar 2023 | USD | 31.92 | 32.83 | 31.81 | 32.5 | 32.5 | +0.64 (+2.01%) | 346,000 |
28 Feb 2023 | USD | 31.1 | 32.01 | 30.96 | 31.86 | 31.86 | +0.68 (+2.18%) | 1,195,900 |
27 Feb 2023 | USD | 31.4 | 31.73 | 30.88 | 31.18 | 31.18 | +0.18 (+0.58%) | 488,800 |
24 Feb 2023 | USD | 30.64 | 31.49 | 30.44 | 31 | 31 | -0.2 (-0.64%) | 496,900 |
23 Feb 2023 | USD | 33.81 | 34.29 | 31.14 | 31.2 | 31.2 | -2.61 (-7.72%) | 690,200 |
22 Feb 2023 | USD | 33.73 | 34.59 | 33.43 | 33.81 | 33.81 | +0.45 (+1.35%) | 498,200 |
21 Feb 2023 | USD | 35.1 | 35.28 | 33.31 | 33.36 | 33.36 | -2.41 (-6.74%) | 337,800 |
17 Feb 2023 | USD | 36.52 | 36.54 | 34.93 | 35.77 | 35.77 | -0.67 (-1.84%) | 196,700 |
16 Feb 2023 | USD | 36.45 | 37.13 | 36.07 | 36.44 | 36.44 | -0.69 (-1.86%) | 201,100 |
15 Feb 2023 | USD | 36.47 | 37.15 | 36.31 | 37.13 | 37.13 | +0.21 (+0.57%) | 169,300 |
14 Feb 2023 | USD | 36.44 | 37.31 | 35.87 | 36.92 | 36.92 | +0.26 (+0.71%) | 189,200 |
13 Feb 2023 | USD | 35.83 | 36.68 | 35.7 | 36.66 | 36.66 | +0.91 (+2.55%) | 146,600 |
10 Feb 2023 | USD | 36.19 | 36.35 | 35.3 | 35.75 | 35.75 | -0.77 (-2.11%) | 248,800 |
9 Feb 2023 | USD | 38.26 | 38.27 | 36.3 | 36.52 | 36.52 | -0.97 (-2.59%) | 251,600 |
8 Feb 2023 | USD | 37.2 | 37.65 | 37.12 | 37.49 | 37.49 | +0.33 (+0.89%) | 271,600 |
7 Feb 2023 | USD | 36.49 | 37.34 | 36.12 | 37.16 | 37.16 | +0.62 (+1.70%) | 218,600 |
6 Feb 2023 | USD | 36.69 | 36.95 | 36 | 36.54 | 36.54 | -0.85 (-2.27%) | 178,800 |
3 Feb 2023 | USD | 37.16 | 38.84 | 36.97 | 37.39 | 37.39 | -0.61 (-1.61%) | 283,100 |