Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 47.74 | 48.08 | 47 | 47.4 | 47.4 | -0.48 (-1.00%) | 66,800 |
25 Jul 2023 | USD | 47.52 | 48.05 | 47.17 | 47.88 | 47.88 | +0.17 (+0.36%) | 40,200 |
24 Jul 2023 | USD | 47.16 | 47.89 | 46.68 | 47.71 | 47.71 | +0.51 (+1.08%) | 62,700 |
21 Jul 2023 | USD | 48.01 | 48.11 | 46.67 | 47.2 | 47.2 | -0.45 (-0.94%) | 111,400 |
20 Jul 2023 | USD | 47.65 | 47.8 | 46.92 | 47.65 | 47.65 | +0.32 (+0.68%) | 60,800 |
19 Jul 2023 | USD | 47.23 | 47.63 | 46.17 | 47.33 | 47.33 | -0.06 (-0.13%) | 82,900 |
18 Jul 2023 | USD | 46.83 | 47.98 | 46.83 | 47.39 | 47.39 | +0.4 (+0.85%) | 99,700 |
17 Jul 2023 | USD | 46.36 | 47.22 | 46.25 | 46.99 | 46.99 | +0.29 (+0.62%) | 99,000 |
14 Jul 2023 | USD | 45.85 | 46.7 | 44.83 | 46.7 | 46.7 | +0.64 (+1.39%) | 59,900 |
13 Jul 2023 | USD | 45.58 | 46.08 | 45.36 | 46.06 | 46.06 | +0.84 (+1.86%) | 49,900 |
12 Jul 2023 | USD | 45.56 | 45.88 | 45.08 | 45.22 | 45.22 | +0.77 (+1.73%) | 70,600 |
11 Jul 2023 | USD | 43.71 | 44.48 | 43.59 | 44.45 | 44.45 | +0.9 (+2.07%) | 50,300 |
10 Jul 2023 | USD | 43 | 44.1 | 43 | 43.55 | 43.55 | +0.44 (+1.02%) | 43,400 |
7 Jul 2023 | USD | 42.97 | 44.07 | 42.97 | 43.11 | 43.11 | +0.34 (+0.79%) | 50,100 |
6 Jul 2023 | USD | 43.16 | 43.23 | 42.38 | 42.77 | 42.77 | -1.02 (-2.33%) | 52,400 |
5 Jul 2023 | USD | 45.14 | 45.14 | 43.68 | 43.79 | 43.79 | -1.69 (-3.72%) | 65,700 |
3 Jul 2023 | USD | 45.12 | 45.54 | 44.94 | 45.48 | 45.48 | +0.04 (+0.09%) | 25,900 |
30 Jun 2023 | USD | 45.61 | 46.75 | 45.37 | 45.44 | 45.44 | +0.43 (+0.96%) | 51,300 |
29 Jun 2023 | USD | 43.68 | 45.09 | 43.68 | 45.01 | 45.01 | +1.3 (+2.97%) | 46,700 |
28 Jun 2023 | USD | 43.94 | 44.03 | 43.57 | 43.71 | 43.71 | -0.17 (-0.39%) | 37,500 |
27 Jun 2023 | USD | 43.47 | 44.33 | 43.05 | 43.88 | 43.88 | +0.69 (+1.60%) | 40,800 |
26 Jun 2023 | USD | 42.86 | 43.91 | 42.86 | 43.19 | 43.19 | +0.23 (+0.54%) | 78,300 |
23 Jun 2023 | USD | 43.3 | 43.74 | 42.56 | 42.96 | 42.96 | -1.15 (-2.61%) | 141,800 |
22 Jun 2023 | USD | 44.31 | 44.43 | 43.6 | 44.11 | 44.11 | -0.17 (-0.38%) | 64,500 |
21 Jun 2023 | USD | 43.73 | 44.48 | 43.5 | 44.28 | 44.28 | +0.37 (+0.84%) | 67,000 |
20 Jun 2023 | USD | 43.94 | 44.92 | 43.54 | 43.91 | 43.91 | -0.05 (-0.11%) | 55,600 |
16 Jun 2023 | USD | 45.03 | 45.03 | 43.64 | 43.96 | 43.96 | -0.61 (-1.37%) | 259,900 |
15 Jun 2023 | USD | 45.1 | 45.26 | 43.99 | 44.57 | 44.57 | -0.84 (-1.85%) | 93,200 |
14 Jun 2023 | USD | 45.69 | 46.21 | 45.2 | 45.41 | 45.41 | -0.29 (-0.63%) | 107,400 |
13 Jun 2023 | USD | 44.96 | 46.07 | 44.96 | 45.7 | 45.7 | +0.98 (+2.19%) | 88,000 |