Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 42.59 | 42.92 | 41.13 | 41.56 | 41.56 | -1.16 (-2.72%) | 458,500 |
16 Mar 2023 | USD | 42.08 | 43.03 | 41.45 | 42.72 | 42.72 | +0.53 (+1.26%) | 348,500 |
15 Mar 2023 | USD | 42.62 | 42.87 | 41.21 | 42.19 | 42.19 | -1.6 (-3.65%) | 294,600 |
14 Mar 2023 | USD | 44.95 | 45.02 | 42.91 | 43.79 | 43.79 | +0.42 (+0.97%) | 357,600 |
13 Mar 2023 | USD | 41.99 | 43.47 | 41.01 | 43.37 | 43.37 | +0.47 (+1.10%) | 408,200 |
10 Mar 2023 | USD | 43.93 | 44.09 | 42.38 | 42.9 | 42.9 | -1 (-2.28%) | 469,900 |
9 Mar 2023 | USD | 44.13 | 44.53 | 43.44 | 43.9 | 43.9 | +0.21 (+0.48%) | 547,900 |
8 Mar 2023 | USD | 42.99 | 43.9 | 41.31 | 43.69 | 43.69 | +0.69 (+1.60%) | 425,600 |
7 Mar 2023 | USD | 42.71 | 44.28 | 42.71 | 43 | 43 | -0.23 (-0.53%) | 646,900 |
6 Mar 2023 | USD | 45.74 | 45.75 | 42.7 | 43.23 | 43.23 | -2.52 (-5.51%) | 735,500 |
3 Mar 2023 | USD | 47.32 | 47.32 | 45.72 | 45.75 | 45.75 | -1.57 (-3.32%) | 477,600 |
2 Mar 2023 | USD | 46.61 | 47.69 | 45.77 | 47.32 | 47.32 | -0.54 (-1.13%) | 401,000 |
1 Mar 2023 | USD | 46.69 | 48.59 | 45.97 | 47.86 | 47.86 | +0.86 (+1.83%) | 404,200 |
28 Feb 2023 | USD | 44.72 | 48.42 | 44.55 | 47 | 47 | +2.28 (+5.10%) | 692,600 |
27 Feb 2023 | USD | 41.35 | 45.37 | 41.31 | 44.72 | 44.72 | +3.87 (+9.47%) | 1,179,000 |
24 Feb 2023 | USD | 43.15 | 44.36 | 38.71 | 40.85 | 40.85 | -15.47 (-27.47%) | 2,656,000 |
23 Feb 2023 | USD | 57.87 | 58.43 | 55.6 | 56.32 | 56.32 | -0.15 (-0.27%) | 713,400 |
22 Feb 2023 | USD | 56.81 | 57.58 | 56 | 56.47 | 56.47 | -0.1 (-0.18%) | 409,800 |
21 Feb 2023 | USD | 59.83 | 60.9 | 56.26 | 56.57 | 56.57 | -4.72 (-7.70%) | 315,900 |
17 Feb 2023 | USD | 62 | 62 | 58.5 | 61.29 | 61.29 | -0.92 (-1.48%) | 443,400 |
16 Feb 2023 | USD | 63.43 | 64.46 | 62.19 | 62.21 | 62.21 | -2.69 (-4.14%) | 289,500 |
15 Feb 2023 | USD | 64.19 | 65.52 | 63.89 | 64.9 | 64.9 | +0.56 (+0.87%) | 190,200 |
14 Feb 2023 | USD | 63.88 | 65.15 | 62.9 | 64.34 | 64.34 | 0.0 (0.0%) | 336,400 |
13 Feb 2023 | USD | 63.53 | 65.67 | 63.2 | 64.34 | 64.34 | +1 (+1.58%) | 323,700 |
10 Feb 2023 | USD | 65.63 | 65.63 | 63.18 | 63.34 | 63.34 | -2.74 (-4.15%) | 290,100 |
9 Feb 2023 | USD | 70.11 | 71.03 | 66.06 | 66.08 | 66.08 | -3.05 (-4.41%) | 293,800 |
8 Feb 2023 | USD | 69.6 | 70.52 | 68.17 | 69.13 | 69.13 | -1.25 (-1.78%) | 152,500 |
7 Feb 2023 | USD | 69.89 | 70.77 | 68.92 | 70.38 | 70.38 | +0.37 (+0.53%) | 190,800 |
6 Feb 2023 | USD | 69.71 | 70.76 | 68.95 | 70.01 | 70.01 | -0.54 (-0.77%) | 150,400 |
3 Feb 2023 | USD | 70.47 | 71.71 | 69.73 | 70.55 | 70.55 | -1.35 (-1.88%) | 272,500 |