Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 46.73 | 46.74 | 45.37 | 45.56 | 45.56 | -1.41 (-3.00%) | 265,900 |
23 Aug 2023 | USD | 48.19 | 48.27 | 46.93 | 46.97 | 46.97 | -1.12 (-2.33%) | 305,500 |
22 Aug 2023 | USD | 47.4 | 48.56 | 47.29 | 48.09 | 48.09 | +0.9 (+1.91%) | 238,300 |
21 Aug 2023 | USD | 46.43 | 47.66 | 46.21 | 47.19 | 47.19 | +0.59 (+1.27%) | 266,400 |
18 Aug 2023 | USD | 47.63 | 48.26 | 46.54 | 46.6 | 46.6 | -1.36 (-2.84%) | 443,900 |
17 Aug 2023 | USD | 49.69 | 50.23 | 47.81 | 47.96 | 47.96 | -1.69 (-3.40%) | 464,400 |
16 Aug 2023 | USD | 51.94 | 52.12 | 49.49 | 49.65 | 49.65 | -2.25 (-4.34%) | 412,300 |
15 Aug 2023 | USD | 51.5 | 52.34 | 51.31 | 51.9 | 51.9 | +0.22 (+0.43%) | 141,100 |
14 Aug 2023 | USD | 51.7 | 52.19 | 51.18 | 51.68 | 51.68 | -0.04 (-0.08%) | 149,400 |
11 Aug 2023 | USD | 50.88 | 52.04 | 50.88 | 51.72 | 51.72 | +0.44 (+0.86%) | 206,600 |
10 Aug 2023 | USD | 51.7 | 52 | 51.03 | 51.28 | 51.28 | -0.58 (-1.12%) | 410,400 |
9 Aug 2023 | USD | 52.3 | 52.73 | 51.64 | 51.86 | 51.86 | -0.58 (-1.11%) | 212,400 |
8 Aug 2023 | USD | 54.67 | 54.67 | 52.44 | 52.44 | 52.44 | -2.62 (-4.76%) | 371,700 |
7 Aug 2023 | USD | 57.22 | 57.22 | 54.91 | 55.06 | 55.06 | -2.17 (-3.79%) | 263,100 |
4 Aug 2023 | USD | 56.69 | 57.4 | 56.47 | 57.23 | 57.23 | +0.37 (+0.65%) | 180,500 |
3 Aug 2023 | USD | 56.63 | 57.56 | 56.21 | 56.86 | 56.86 | -0.04 (-0.07%) | 243,100 |
2 Aug 2023 | USD | 55.83 | 57.77 | 55.16 | 56.9 | 56.9 | +0.65 (+1.16%) | 380,200 |
1 Aug 2023 | USD | 55.31 | 56.31 | 55.03 | 56.25 | 56.25 | +0.9 (+1.63%) | 345,400 |
31 Jul 2023 | USD | 55.29 | 55.6 | 54.69 | 55.35 | 55.35 | 0.0 (0.0%) | 170,400 |
28 Jul 2023 | USD | 55.05 | 55.57 | 54.51 | 55.35 | 55.35 | +0.61 (+1.11%) | 234,200 |
27 Jul 2023 | USD | 57.82 | 58 | 54.45 | 54.74 | 54.74 | -2.99 (-5.18%) | 434,600 |
26 Jul 2023 | USD | 56.75 | 59.61 | 54.59 | 57.73 | 57.73 | +4.54 (+8.54%) | 1,325,100 |
25 Jul 2023 | USD | 52.97 | 54.15 | 52.91 | 53.19 | 53.19 | -0.15 (-0.28%) | 401,200 |
24 Jul 2023 | USD | 53.93 | 54.16 | 52.39 | 53.34 | 53.34 | -0.78 (-1.44%) | 417,100 |
21 Jul 2023 | USD | 54.49 | 54.75 | 53.47 | 54.12 | 54.12 | -0.19 (-0.35%) | 330,500 |
20 Jul 2023 | USD | 53.5 | 54.59 | 53.08 | 54.31 | 54.31 | +0.91 (+1.70%) | 335,500 |
19 Jul 2023 | USD | 54.36 | 54.49 | 53.28 | 53.4 | 53.4 | -0.87 (-1.60%) | 351,400 |
18 Jul 2023 | USD | 53.44 | 54.69 | 52.81 | 54.27 | 54.27 | +0.97 (+1.82%) | 377,800 |
17 Jul 2023 | USD | 52.88 | 53.97 | 52.36 | 53.3 | 53.3 | +0.56 (+1.06%) | 382,200 |
14 Jul 2023 | USD | 53.21 | 53.38 | 52.17 | 52.74 | 52.74 | -0.65 (-1.22%) | 174,200 |