Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 29.25 | 29.36 | 28.57 | 28.9 | 28.9 | -0.26 (-0.89%) | 1,477,300 |
30 Aug 2023 | USD | 29.46 | 30.04 | 29.05 | 29.16 | 29.16 | -0.88 (-2.93%) | 658,200 |
29 Aug 2023 | USD | 30.1 | 30.79 | 29.55 | 30.04 | 30.04 | +0.25 (+0.84%) | 317,400 |
28 Aug 2023 | USD | 29 | 29.91 | 29 | 29.79 | 29.79 | +0.79 (+2.72%) | 201,300 |
25 Aug 2023 | USD | 29.04 | 29.27 | 28.34 | 29 | 29 | -0.06 (-0.21%) | 280,600 |
24 Aug 2023 | USD | 29.46 | 29.72 | 29.06 | 29.06 | 29.06 | -0.28 (-0.95%) | 317,900 |
23 Aug 2023 | USD | 29.75 | 30.07 | 29.11 | 29.34 | 29.34 | -0.26 (-0.88%) | 223,000 |
22 Aug 2023 | USD | 29.94 | 30.07 | 29.13 | 29.6 | 29.6 | -0.14 (-0.47%) | 282,700 |
21 Aug 2023 | USD | 30.31 | 30.31 | 29.38 | 29.74 | 29.74 | -0.86 (-2.81%) | 200,300 |
18 Aug 2023 | USD | 29.61 | 30.91 | 29.37 | 30.6 | 30.6 | +0.29 (+0.96%) | 450,700 |
17 Aug 2023 | USD | 30.5 | 30.75 | 30.22 | 30.31 | 30.31 | +0.24 (+0.80%) | 372,700 |
16 Aug 2023 | USD | 29.63 | 30.29 | 29.16 | 30.07 | 30.07 | +0.14 (+0.47%) | 260,900 |
15 Aug 2023 | USD | 29.46 | 30.36 | 29.19 | 29.93 | 29.93 | +0.23 (+0.77%) | 284,900 |
14 Aug 2023 | USD | 29.32 | 30.01 | 28.94 | 29.7 | 29.7 | 0.0 (0.0%) | 384,100 |
11 Aug 2023 | USD | 29.72 | 29.89 | 28.94 | 29.7 | 29.7 | -0.51 (-1.69%) | 658,100 |
10 Aug 2023 | USD | 31.25 | 31.93 | 30.09 | 30.21 | 30.21 | -0.56 (-1.82%) | 477,400 |
9 Aug 2023 | USD | 30.32 | 30.8 | 29.92 | 30.77 | 30.77 | +0.51 (+1.69%) | 336,200 |
8 Aug 2023 | USD | 30.49 | 30.59 | 29.59 | 30.26 | 30.26 | -0.83 (-2.67%) | 265,000 |
7 Aug 2023 | USD | 31.03 | 31.23 | 30.21 | 31.09 | 31.09 | +0.18 (+0.58%) | 356,700 |
4 Aug 2023 | USD | 31.02 | 31.53 | 30.88 | 30.91 | 30.91 | -0.25 (-0.80%) | 207,400 |
3 Aug 2023 | USD | 31.11 | 31.53 | 30.91 | 31.16 | 31.16 | +0.23 (+0.74%) | 352,000 |
2 Aug 2023 | USD | 30.93 | 31.23 | 30.02 | 30.93 | 30.93 | -0.53 (-1.68%) | 346,200 |
1 Aug 2023 | USD | 31.44 | 32.04 | 31.36 | 31.46 | 31.46 | -0.51 (-1.60%) | 459,400 |
31 Jul 2023 | USD | 32.9 | 33.23 | 31.52 | 31.97 | 31.97 | -1.27 (-3.82%) | 720,400 |
28 Jul 2023 | USD | 32.34 | 33.39 | 32.04 | 33.24 | 33.24 | +1.72 (+5.46%) | 439,300 |
27 Jul 2023 | USD | 33.52 | 34.1 | 31.17 | 31.52 | 31.52 | +0.4 (+1.29%) | 523,900 |
26 Jul 2023 | USD | 30.47 | 31.84 | 30.41 | 31.12 | 31.12 | +0.57 (+1.87%) | 372,900 |
25 Jul 2023 | USD | 30.63 | 31.11 | 30.15 | 30.55 | 30.55 | +0.32 (+1.06%) | 390,900 |
24 Jul 2023 | USD | 28.92 | 30.71 | 28.55 | 30.23 | 30.23 | +1.04 (+3.56%) | 315,000 |
21 Jul 2023 | USD | 28.79 | 29.59 | 28.79 | 29.19 | 29.19 | -0.07 (-0.24%) | 260,600 |