Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 30.5 | 30.57 | 30.25 | 30.32 | 30.32 | -0.07 (-0.23%) | 4,779,000 |
14 Apr 2023 | USD | 30.59 | 30.78 | 30.2 | 30.39 | 30.39 | -0.11 (-0.36%) | 6,877,800 |
13 Apr 2023 | USD | 30.32 | 30.52 | 30.22 | 30.5 | 30.5 | +0.17 (+0.56%) | 6,207,400 |
12 Apr 2023 | USD | 30.38 | 30.65 | 30.28 | 30.33 | 30.33 | +0.16 (+0.53%) | 7,357,200 |
11 Apr 2023 | USD | 30.05 | 30.33 | 29.87 | 30.17 | 30.17 | +0.33 (+1.11%) | 5,019,000 |
10 Apr 2023 | USD | 29.68 | 29.95 | 29.51 | 29.84 | 29.84 | +0.19 (+0.64%) | 5,824,900 |
6 Apr 2023 | USD | 30.07 | 30.09 | 29.47 | 29.65 | 29.65 | -0.29 (-0.97%) | 6,628,800 |
5 Apr 2023 | USD | 29.82 | 29.97 | 29.52 | 29.94 | 29.94 | +0.27 (+0.91%) | 5,629,200 |
4 Apr 2023 | USD | 29.85 | 29.93 | 29.29 | 29.67 | 29.67 | -0.18 (-0.60%) | 6,509,000 |
3 Apr 2023 | USD | 30.31 | 30.41 | 29.63 | 29.85 | 29.85 | -0.01 (-0.03%) | 9,085,100 |
31 Mar 2023 | USD | 29.42 | 29.88 | 29.42 | 29.86 | 29.86 | +0.45 (+1.53%) | 5,821,900 |
30 Mar 2023 | USD | 29.6 | 29.6 | 29.29 | 29.41 | 29.41 | +0.14 (+0.48%) | 4,213,500 |
29 Mar 2023 | USD | 29.2 | 29.27 | 29 | 29.27 | 29.27 | +0.4 (+1.39%) | 7,478,800 |
28 Mar 2023 | USD | 28.44 | 29.04 | 28.26 | 28.87 | 28.87 | -0.06 (-0.21%) | 6,613,500 |
27 Mar 2023 | USD | 29.08 | 29.21 | 28.83 | 28.93 | 28.93 | +0.19 (+0.66%) | 6,324,100 |
24 Mar 2023 | USD | 27.91 | 28.79 | 27.8 | 28.74 | 28.74 | +0.44 (+1.55%) | 7,071,200 |
23 Mar 2023 | USD | 28.64 | 28.96 | 28.09 | 28.3 | 28.3 | -0.34 (-1.19%) | 5,478,400 |
22 Mar 2023 | USD | 29.2 | 29.35 | 28.62 | 28.64 | 28.64 | -0.54 (-1.85%) | 6,225,800 |
21 Mar 2023 | USD | 29.22 | 29.3 | 28.82 | 29.18 | 29.18 | +0.29 (+1.00%) | 7,843,400 |
20 Mar 2023 | USD | 28.43 | 29.16 | 28.36 | 28.89 | 28.89 | +0.59 (+2.08%) | 6,859,400 |
17 Mar 2023 | USD | 28.71 | 28.75 | 28.15 | 28.3 | 28.3 | -0.52 (-1.80%) | 13,151,700 |
16 Mar 2023 | USD | 28.35 | 28.9 | 28.06 | 28.82 | 28.82 | +0.04 (+0.14%) | 10,961,900 |
15 Mar 2023 | USD | 28.44 | 29.15 | 28.27 | 28.78 | 28.78 | -0.47 (-1.61%) | 11,603,600 |
14 Mar 2023 | USD | 29.18 | 29.68 | 28.78 | 29.25 | 29.25 | +0.24 (+0.83%) | 9,676,000 |
13 Mar 2023 | USD | 28.51 | 29.36 | 28.17 | 29.01 | 29.01 | +0.11 (+0.38%) | 11,855,300 |
10 Mar 2023 | USD | 29.46 | 29.57 | 28.7 | 28.9 | 28.9 | -0.99 (-3.31%) | 9,144,700 |
9 Mar 2023 | USD | 30.6 | 30.76 | 29.86 | 29.89 | 29.89 | -0.48 (-1.58%) | 8,255,800 |
8 Mar 2023 | USD | 30.37 | 30.59 | 30.11 | 30.37 | 30.37 | 0.0 (0.0%) | 6,794,400 |
7 Mar 2023 | USD | 30.62 | 30.68 | 30.22 | 30.37 | 30.37 | -0.33 (-1.07%) | 5,586,400 |
6 Mar 2023 | USD | 30.81 | 31.02 | 30.63 | 30.7 | 30.7 | -0.27 (-0.87%) | 5,722,000 |