Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 33.3 | 33.57 | 31.65 | 31.87 | 31.87 | -1.4 (-4.21%) | 4,054,900 |
16 Mar 2023 | USD | 32.64 | 33.78 | 32.41 | 33.27 | 33.27 | +0.28 (+0.85%) | 1,123,800 |
15 Mar 2023 | USD | 32.08 | 33.26 | 31.57 | 32.99 | 32.99 | +0.29 (+0.89%) | 2,057,100 |
14 Mar 2023 | USD | 33.47 | 34.09 | 32.14 | 32.7 | 32.7 | +0.11 (+0.34%) | 1,275,400 |
13 Mar 2023 | USD | 33.89 | 33.89 | 32.35 | 32.59 | 32.59 | -2.06 (-5.95%) | 2,134,900 |
10 Mar 2023 | USD | 35.66 | 35.92 | 34.34 | 34.65 | 34.65 | -1.23 (-3.43%) | 2,324,800 |
9 Mar 2023 | USD | 35.44 | 38.17 | 35.44 | 35.88 | 35.88 | +0.58 (+1.64%) | 3,159,100 |
8 Mar 2023 | USD | 35.21 | 35.32 | 34.66 | 35.3 | 35.3 | -0.03 (-0.08%) | 901,200 |
7 Mar 2023 | USD | 36.22 | 36.33 | 35.29 | 35.33 | 35.33 | -0.93 (-2.56%) | 1,093,600 |
6 Mar 2023 | USD | 37.03 | 37.15 | 36.24 | 36.26 | 36.26 | -0.72 (-1.95%) | 1,537,100 |
3 Mar 2023 | USD | 36.41 | 37 | 36.25 | 36.98 | 36.98 | +0.76 (+2.10%) | 1,042,400 |
2 Mar 2023 | USD | 33.76 | 36.39 | 33.73 | 36.22 | 36.22 | +1.72 (+4.99%) | 1,981,600 |
1 Mar 2023 | USD | 33.31 | 34.65 | 33.31 | 34.5 | 34.5 | +1.14 (+3.42%) | 2,256,100 |
28 Feb 2023 | USD | 33.71 | 34.13 | 33.36 | 33.36 | 33.36 | -0.53 (-1.56%) | 1,369,500 |
27 Feb 2023 | USD | 34.75 | 34.83 | 33.72 | 33.89 | 33.89 | -0.28 (-0.82%) | 1,657,300 |
24 Feb 2023 | USD | 34.15 | 34.45 | 33.51 | 34.17 | 34.17 | -0.52 (-1.50%) | 1,555,500 |
23 Feb 2023 | USD | 34.99 | 35.23 | 33.98 | 34.69 | 34.69 | +0.06 (+0.17%) | 1,454,400 |
22 Feb 2023 | USD | 35.2 | 35.58 | 34.52 | 34.63 | 34.63 | -0.39 (-1.11%) | 1,112,800 |
21 Feb 2023 | USD | 36.84 | 36.84 | 34.97 | 35.02 | 35.02 | -2.27 (-6.09%) | 1,921,700 |
17 Feb 2023 | USD | 37.31 | 37.49 | 36.59 | 37.29 | 37.29 | -0.28 (-0.75%) | 1,393,200 |
16 Feb 2023 | USD | 37.2 | 38.26 | 36.69 | 37.57 | 37.57 | -0.19 (-0.50%) | 1,536,600 |
15 Feb 2023 | USD | 37.37 | 37.8 | 37.11 | 37.76 | 37.76 | -0.06 (-0.16%) | 2,258,900 |
14 Feb 2023 | USD | 35.68 | 37.94 | 35.24 | 37.82 | 37.82 | +1.36 (+3.73%) | 2,367,700 |
13 Feb 2023 | USD | 34.75 | 36.77 | 34.61 | 36.46 | 36.46 | +1.24 (+3.52%) | 2,950,000 |
10 Feb 2023 | USD | 37.06 | 37.14 | 34.87 | 35.22 | 35.22 | -2.62 (-6.92%) | 3,971,900 |
9 Feb 2023 | USD | 44 | 44 | 37.26 | 37.84 | 37.84 | -6.14 (-13.96%) | 6,107,600 |
8 Feb 2023 | USD | 43.84 | 45.06 | 43.31 | 43.98 | 43.98 | -0.14 (-0.32%) | 1,889,200 |
7 Feb 2023 | USD | 42.87 | 44.72 | 42.74 | 44.12 | 44.12 | +1.48 (+3.47%) | 2,128,900 |
6 Feb 2023 | USD | 42.81 | 43.14 | 42.11 | 42.64 | 42.64 | -0.65 (-1.50%) | 979,200 |
3 Feb 2023 | USD | 42.49 | 44.27 | 42.21 | 43.29 | 43.29 | -0.65 (-1.48%) | 1,324,600 |