Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 33.99 | 33.99 | 32.675 | 33.09 | 33.09 | -0.78 (-2.30%) | 441,700 |
26 Jul 2023 | USD | 34.09 | 34.38 | 33.01 | 33.87 | 33.87 | -0.18 (-0.53%) | 514,500 |
25 Jul 2023 | USD | 33.8 | 34.785 | 33.58 | 34.05 | 34.05 | +0.08 (+0.24%) | 193,500 |
24 Jul 2023 | USD | 33.69 | 34.15 | 33.08 | 33.97 | 33.97 | +0.11 (+0.32%) | 446,200 |
21 Jul 2023 | USD | 33.96 | 34.55 | 33.55 | 33.86 | 33.86 | +0.12 (+0.36%) | 419,900 |
20 Jul 2023 | USD | 33.76 | 34.48 | 33.47 | 33.74 | 33.74 | +0.06 (+0.18%) | 396,700 |
19 Jul 2023 | USD | 34.05 | 34.7 | 33.63 | 33.68 | 33.68 | -0.16 (-0.47%) | 252,900 |
18 Jul 2023 | USD | 34.25 | 34.41 | 33.505 | 33.84 | 33.84 | -0.31 (-0.91%) | 440,200 |
17 Jul 2023 | USD | 33.25 | 34.87 | 33.17 | 34.15 | 34.15 | +0.79 (+2.37%) | 578,700 |
14 Jul 2023 | USD | 34.25 | 34.25 | 33.06 | 33.36 | 33.36 | -0.76 (-2.23%) | 347,800 |
13 Jul 2023 | USD | 33.78 | 34.28 | 33.38 | 34.12 | 34.12 | +0.59 (+1.76%) | 406,100 |
12 Jul 2023 | USD | 33.57 | 33.64 | 32.92 | 33.53 | 33.53 | +0.35 (+1.05%) | 348,100 |
11 Jul 2023 | USD | 33.8 | 33.94 | 32.925 | 33.18 | 33.18 | -0.72 (-2.12%) | 406,200 |
10 Jul 2023 | USD | 32.29 | 33.91 | 32 | 33.9 | 33.9 | +1.53 (+4.73%) | 511,400 |
7 Jul 2023 | USD | 32.13 | 32.75 | 31.98 | 32.37 | 32.37 | +0.11 (+0.34%) | 334,500 |
6 Jul 2023 | USD | 31.86 | 32.94 | 31.24 | 32.26 | 32.26 | +0.04 (+0.12%) | 531,500 |
5 Jul 2023 | USD | 31.46 | 32.69 | 30.74 | 32.22 | 32.22 | +0.71 (+2.25%) | 483,900 |
3 Jul 2023 | USD | 31.43 | 32.24 | 31.25 | 31.51 | 31.51 | -0.11 (-0.35%) | 251,300 |
30 Jun 2023 | USD | 31.36 | 32.62 | 31.31 | 31.62 | 31.62 | +0.45 (+1.44%) | 565,700 |
29 Jun 2023 | USD | 31.16 | 31.8 | 30.9 | 31.17 | 31.17 | -0.35 (-1.11%) | 401,100 |
28 Jun 2023 | USD | 31.591 | 32.345 | 31.39 | 31.52 | 31.52 | -0.48 (-1.50%) | 476,500 |
27 Jun 2023 | USD | 32.23 | 32.385 | 31.16 | 32 | 32 | -0.07 (-0.22%) | 724,300 |
26 Jun 2023 | USD | 33.06 | 33.23 | 32.07 | 32.07 | 32.07 | -1.21 (-3.64%) | 1,075,300 |
23 Jun 2023 | USD | 33.35 | 33.99 | 32.485 | 33.28 | 33.28 | -0.43 (-1.28%) | 2,479,800 |
22 Jun 2023 | USD | 32.77 | 33.81 | 32.51 | 33.71 | 33.71 | +0.63 (+1.90%) | 634,300 |
21 Jun 2023 | USD | 33.32 | 34.145 | 32.16 | 33.08 | 33.08 | -0.15 (-0.45%) | 1,126,400 |
20 Jun 2023 | USD | 34.21 | 34.47 | 32.06 | 33.23 | 33.23 | -2.57 (-7.18%) | 2,317,700 |
16 Jun 2023 | USD | 37 | 37.13 | 35.66 | 35.8 | 35.8 | -1.24 (-3.35%) | 1,016,500 |
15 Jun 2023 | USD | 37.78 | 38.115 | 36.45 | 37.04 | 37.04 | -0.9 (-2.37%) | 739,000 |
14 Jun 2023 | USD | 39.06 | 40.39 | 37.08 | 37.94 | 37.94 | -1.59 (-4.02%) | 670,800 |