Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 22.98 | 22.99 | 20.34 | 21.09 | 21.09 | -2.03 (-8.78%) | 972,600 |
9 Mar 2023 | USD | 23.77 | 24.1 | 22.825 | 23.12 | 23.12 | -0.65 (-2.73%) | 716,700 |
8 Mar 2023 | USD | 23.42 | 24.52 | 23.09 | 23.77 | 23.77 | +0.38 (+1.62%) | 756,600 |
7 Mar 2023 | USD | 23.5 | 23.99 | 23.25 | 23.39 | 23.39 | -0.34 (-1.43%) | 500,600 |
6 Mar 2023 | USD | 24.85 | 25 | 23.56 | 23.73 | 23.73 | -1.01 (-4.08%) | 641,500 |
3 Mar 2023 | USD | 24.26 | 25.1 | 24.04 | 24.74 | 24.74 | +0.64 (+2.66%) | 645,600 |
2 Mar 2023 | USD | 23.17 | 24.12 | 22.99 | 24.1 | 24.1 | +0.4 (+1.69%) | 770,600 |
1 Mar 2023 | USD | 24.54 | 24.65 | 23.68 | 23.7 | 23.7 | -0.91 (-3.70%) | 1,044,800 |
28 Feb 2023 | USD | 24.14 | 25.27 | 24.14 | 24.61 | 24.61 | +0.39 (+1.61%) | 898,000 |
27 Feb 2023 | USD | 24.24 | 24.29 | 23.44 | 24.22 | 24.22 | +0.44 (+1.85%) | 482,300 |
24 Feb 2023 | USD | 23.22 | 24.19 | 22.8 | 23.78 | 23.78 | -0.15 (-0.63%) | 599,900 |
23 Feb 2023 | USD | 26.3 | 26.3 | 22.66 | 23.93 | 23.93 | +0.03 (+0.13%) | 1,038,200 |
22 Feb 2023 | USD | 22.77 | 24.205 | 22.65 | 23.9 | 23.9 | +1.18 (+5.19%) | 1,238,300 |
21 Feb 2023 | USD | 24.57 | 24.6 | 22.575 | 22.72 | 22.72 | -2.74 (-10.76%) | 986,800 |
17 Feb 2023 | USD | 25.27 | 25.49 | 24.27 | 25.46 | 25.46 | +0.03 (+0.12%) | 841,300 |
16 Feb 2023 | USD | 25.94 | 26.715 | 25.4 | 25.43 | 25.43 | -1.58 (-5.85%) | 762,800 |
15 Feb 2023 | USD | 25.95 | 27.08 | 25.47 | 27.01 | 27.01 | +1.05 (+4.04%) | 570,100 |
14 Feb 2023 | USD | 25.58 | 26.1 | 24.09 | 25.96 | 25.96 | +0.83 (+3.30%) | 608,500 |
13 Feb 2023 | USD | 24.38 | 25.37 | 23.99 | 25.13 | 25.13 | +0.78 (+3.20%) | 540,000 |
10 Feb 2023 | USD | 24.78 | 25.11 | 24.2 | 24.35 | 24.35 | -0.89 (-3.53%) | 754,000 |
9 Feb 2023 | USD | 26.29 | 26.71 | 24.972 | 25.24 | 25.24 | -0.67 (-2.59%) | 599,200 |
8 Feb 2023 | USD | 25.89 | 26.66 | 25.68 | 25.91 | 25.91 | -0.32 (-1.22%) | 941,200 |
7 Feb 2023 | USD | 25.64 | 26.45 | 25.07 | 26.23 | 26.23 | +0.67 (+2.62%) | 606,300 |
6 Feb 2023 | USD | 26.21 | 26.26 | 25.15 | 25.56 | 25.56 | -1.11 (-4.16%) | 444,400 |
3 Feb 2023 | USD | 26.57 | 27.52 | 25.8 | 26.67 | 26.67 | -1.22 (-4.37%) | 551,800 |
2 Feb 2023 | USD | 27.06 | 28.58 | 26.87 | 27.89 | 27.89 | +1.93 (+7.43%) | 663,000 |
1 Feb 2023 | USD | 25.29 | 26.33 | 24.11 | 25.96 | 25.96 | +0.83 (+3.30%) | 821,800 |
31 Jan 2023 | USD | 24.53 | 25.25 | 24.53 | 25.13 | 25.13 | +0.6 (+2.45%) | 567,400 |
30 Jan 2023 | USD | 25.42 | 25.42 | 24.3 | 24.53 | 24.53 | -1.5 (-5.76%) | 524,600 |
27 Jan 2023 | USD | 25.61 | 26.34 | 25.61 | 26.03 | 26.03 | -0.03 (-0.12%) | 620,700 |