Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 50.4 | 50.99 | 48.54 | 49.63 | 49.63 | -0.88 (-1.74%) | 173,100 |
6 Sep 2023 | USD | 49.84 | 51.9 | 49.84 | 50.51 | 50.51 | +0.96 (+1.94%) | 176,300 |
5 Sep 2023 | USD | 54.22 | 55.08 | 49.46 | 49.55 | 49.55 | -5.07 (-9.28%) | 158,000 |
1 Sep 2023 | USD | 55.33 | 56.33 | 54.56 | 54.62 | 54.62 | -0.2 (-0.36%) | 89,700 |
31 Aug 2023 | USD | 54.43 | 55.03 | 54.12 | 54.82 | 54.82 | +0.41 (+0.75%) | 111,900 |
30 Aug 2023 | USD | 52.44 | 54.72 | 52.44 | 54.41 | 54.41 | +1.88 (+3.58%) | 87,400 |
29 Aug 2023 | USD | 52.53 | 52.98 | 52.3 | 52.53 | 52.53 | -0.11 (-0.21%) | 71,900 |
28 Aug 2023 | USD | 52.08 | 53.07 | 52.02 | 52.64 | 52.64 | +0.63 (+1.21%) | 89,300 |
25 Aug 2023 | USD | 52.32 | 52.54 | 51.28 | 52.01 | 52.01 | -0.11 (-0.21%) | 45,300 |
24 Aug 2023 | USD | 52.48 | 52.94 | 52 | 52.12 | 52.12 | -0.66 (-1.25%) | 138,700 |
23 Aug 2023 | USD | 52.08 | 53.17 | 51.99 | 52.78 | 52.78 | +0.84 (+1.62%) | 48,400 |
22 Aug 2023 | USD | 51.99 | 52.14 | 51.34 | 51.94 | 51.94 | +0.18 (+0.35%) | 58,400 |
21 Aug 2023 | USD | 52.13 | 52.13 | 50.84 | 51.76 | 51.76 | -0.51 (-0.98%) | 74,300 |
18 Aug 2023 | USD | 51.74 | 52.77 | 51.74 | 52.27 | 52.27 | -0.08 (-0.15%) | 68,900 |
17 Aug 2023 | USD | 52.45 | 52.77 | 52.1 | 52.35 | 52.35 | +0.11 (+0.21%) | 107,400 |
16 Aug 2023 | USD | 52.32 | 52.93 | 51.89 | 52.24 | 52.24 | -0.01 (-0.02%) | 93,400 |
15 Aug 2023 | USD | 52.03 | 52.39 | 51.55 | 52.25 | 52.25 | -0.12 (-0.23%) | 70,300 |
14 Aug 2023 | USD | 52.32 | 52.85 | 51.48 | 52.37 | 52.37 | -0.43 (-0.81%) | 46,500 |
11 Aug 2023 | USD | 52.36 | 52.86 | 52.22 | 52.8 | 52.8 | +0.39 (+0.74%) | 46,300 |
10 Aug 2023 | USD | 53 | 53.62 | 52.08 | 52.41 | 52.41 | -0.66 (-1.24%) | 49,600 |
9 Aug 2023 | USD | 53.44 | 53.52 | 52.52 | 53.07 | 53.07 | -0.39 (-0.73%) | 52,100 |
8 Aug 2023 | USD | 52.71 | 53.85 | 52.26 | 53.46 | 53.46 | -0.09 (-0.17%) | 92,500 |
7 Aug 2023 | USD | 52.5 | 53.68 | 52.29 | 53.55 | 53.55 | +1.3 (+2.49%) | 100,000 |
4 Aug 2023 | USD | 52.78 | 52.91 | 51.56 | 52.25 | 52.25 | -0.28 (-0.53%) | 161,400 |
3 Aug 2023 | USD | 53.36 | 53.97 | 51.28 | 52.53 | 52.53 | -0.82 (-1.54%) | 152,900 |
2 Aug 2023 | USD | 51.9 | 53.39 | 50.87 | 53.35 | 53.35 | +2.11 (+4.12%) | 105,900 |
1 Aug 2023 | USD | 49.2 | 51.28 | 49.2 | 51.24 | 51.24 | +1.84 (+3.72%) | 115,300 |
31 Jul 2023 | USD | 48.37 | 49.46 | 48.37 | 49.4 | 49.4 | +1.14 (+2.36%) | 63,100 |
28 Jul 2023 | USD | 48.02 | 48.55 | 47.8 | 48.26 | 48.26 | +0.64 (+1.34%) | 50,500 |
27 Jul 2023 | USD | 47.63 | 47.93 | 46.98 | 47.62 | 47.62 | +0.22 (+0.46%) | 42,600 |