Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 64.33 | 65.71 | 64.29 | 65.26 | 65.26 | +0.92 (+1.43%) | 307,400 |
5 Sep 2023 | USD | 66.39 | 66.39 | 63.5 | 64.34 | 64.34 | -1.32 (-2.01%) | 618,000 |
1 Sep 2023 | USD | 63.64 | 66.23 | 63.62 | 65.66 | 65.66 | +2.6 (+4.12%) | 462,200 |
31 Aug 2023 | USD | 62.86 | 63.73 | 62.86 | 63.06 | 63.06 | +0.28 (+0.45%) | 441,800 |
30 Aug 2023 | USD | 62.54 | 63.41 | 62.52 | 62.78 | 62.78 | +0.02 (+0.03%) | 395,300 |
29 Aug 2023 | USD | 60.6 | 62.93 | 60.35 | 62.76 | 62.76 | +1.98 (+3.26%) | 332,700 |
28 Aug 2023 | USD | 61.1 | 61.44 | 60.62 | 60.78 | 60.78 | +0.08 (+0.13%) | 216,400 |
25 Aug 2023 | USD | 60.25 | 61.09 | 59.56 | 60.7 | 60.7 | +0.7 (+1.17%) | 170,600 |
24 Aug 2023 | USD | 61.14 | 61.45 | 59.61 | 60 | 60 | -1.59 (-2.58%) | 342,000 |
23 Aug 2023 | USD | 60.26 | 62.65 | 60.21 | 61.59 | 61.59 | +1.8 (+3.01%) | 522,600 |
22 Aug 2023 | USD | 62.4 | 62.47 | 58.75 | 59.79 | 59.79 | -2.18 (-3.52%) | 773,400 |
21 Aug 2023 | USD | 61.76 | 62.03 | 61.23 | 61.97 | 61.97 | +0.22 (+0.36%) | 293,300 |
18 Aug 2023 | USD | 60.3 | 62.07 | 60 | 61.75 | 61.75 | +0.93 (+1.53%) | 416,200 |
17 Aug 2023 | USD | 62.92 | 63.49 | 60.82 | 60.82 | 60.82 | +18.789 (+44.70%) | 404,100 |
17 Aug 2023 |
|
|||||||
16 Aug 2023 | USD | 63.0333 | 63.8067 | 62.46 | 63.0467 | 42.0311 | +0.047 (+0.07%) | 216,000 |
15 Aug 2023 | USD | 64.0467 | 64.0467 | 62.8733 | 63 | 42 | -1.16 (-1.81%) | 304,350 |
14 Aug 2023 | USD | 63.0667 | 64.2067 | 62.1933 | 64.16 | 42.7733 | -30.46 (-32.19%) | 304,200 |
11 Aug 2023 | USD | 94.17 | 95.06 | 93.98 | 94.62 | 63.08 | +0.27 (+0.29%) | 152,400 |
10 Aug 2023 | USD | 95 | 95.44 | 93.17 | 94.35 | 62.9 | -0.48 (-0.51%) | 165,700 |
9 Aug 2023 | USD | 96.12 | 96.12 | 92.74 | 94.83 | 63.22 | -1.56 (-1.62%) | 222,200 |
8 Aug 2023 | USD | 93.3 | 96.54 | 92.5 | 96.39 | 64.26 | +1.94 (+2.05%) | 355,900 |
7 Aug 2023 | USD | 98.1 | 98.94 | 94.1 | 94.45 | 62.9667 | -3.55 (-3.62%) | 505,700 |
4 Aug 2023 | USD | 104.1 | 104.97 | 95.75 | 98 | 65.3333 | -6.13 (-5.89%) | 768,000 |
3 Aug 2023 | USD | 105.12 | 105.79 | 102.03 | 104.13 | 69.42 | -2.41 (-2.26%) | 697,100 |
2 Aug 2023 | USD | 104.91 | 107.09 | 104.56 | 106.54 | 71.0267 | +0.06 (+0.06%) | 285,800 |
1 Aug 2023 | USD | 104.81 | 107.07 | 103.98 | 106.48 | 70.9867 | +1.22 (+1.16%) | 433,000 |
31 Jul 2023 | USD | 103.36 | 105.84 | 102.21 | 105.26 | 70.1733 | +2.24 (+2.17%) | 477,200 |
28 Jul 2023 | USD | 100.96 | 103.2 | 100.8 | 103.02 | 68.68 | +3 (+3.00%) | 227,400 |
27 Jul 2023 | USD | 101.5 | 102 | 98.42 | 100.02 | 66.68 | -1.07 (-1.06%) | 272,000 |
26 Jul 2023 | USD | 101.01 | 104.17 | 99.92 | 101.09 | 67.3933 | -0.08 (-0.08%) | 326,100 |