Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 33.5 | 33.69 | 33.23 | 33.36 | 33.36 | +0.44 (+1.34%) | 758,700 |
6 Sep 2023 | USD | 32.89 | 33.19 | 32.74 | 32.92 | 32.92 | +0.09 (+0.27%) | 470,800 |
5 Sep 2023 | USD | 33.2 | 33.22 | 32.35 | 32.83 | 32.83 | -0.53 (-1.59%) | 538,500 |
1 Sep 2023 | USD | 33.55 | 33.71 | 33.1 | 33.36 | 33.36 | +0.07 (+0.21%) | 505,800 |
31 Aug 2023 | USD | 33.65 | 33.81 | 33.22 | 33.29 | 33.29 | -0.26 (-0.77%) | 650,500 |
30 Aug 2023 | USD | 33.53 | 33.8 | 33.37 | 33.55 | 33.55 | -0.07 (-0.21%) | 643,800 |
29 Aug 2023 | USD | 33.51 | 33.7 | 33.12 | 33.62 | 33.62 | +0.11 (+0.33%) | 686,800 |
28 Aug 2023 | USD | 33.39 | 33.7 | 33.3 | 33.51 | 33.51 | +0.18 (+0.54%) | 782,700 |
25 Aug 2023 | USD | 32.91 | 33.37 | 32.76 | 33.33 | 33.33 | +0.91 (+2.81%) | 1,022,300 |
24 Aug 2023 | USD | 32.49 | 32.99 | 32.27 | 32.42 | 32.42 | -0.18 (-0.55%) | 621,800 |
23 Aug 2023 | USD | 33 | 33.01 | 32.34 | 32.6 | 32.6 | -0.14 (-0.43%) | 886,000 |
22 Aug 2023 | USD | 33.07 | 33.07 | 32.67 | 32.74 | 32.74 | -0.32 (-0.97%) | 609,500 |
21 Aug 2023 | USD | 33.32 | 33.66 | 32.52 | 33.06 | 33.06 | -0.64 (-1.90%) | 1,328,400 |
18 Aug 2023 | USD | 33.59 | 33.86 | 33.45 | 33.7 | 33.7 | +0.22 (+0.66%) | 502,600 |
17 Aug 2023 | USD | 33.67 | 33.79 | 33.48 | 33.48 | 33.48 | -0.59 (-1.73%) | 619,000 |
16 Aug 2023 | USD | 34.08 | 34.34 | 33.77 | 34.07 | 34.07 | +0.12 (+0.35%) | 547,800 |
15 Aug 2023 | USD | 35.34 | 35.34 | 33.94 | 33.95 | 33.95 | -1.51 (-4.26%) | 666,000 |
14 Aug 2023 | USD | 36.3 | 36.3 | 35.22 | 35.46 | 35.46 | -0.87 (-2.39%) | 814,800 |
11 Aug 2023 | USD | 36.42 | 36.57 | 36.2 | 36.33 | 36.33 | -0.01 (-0.03%) | 521,700 |
10 Aug 2023 | USD | 36.72 | 36.95 | 36.25 | 36.34 | 36.34 | -0.38 (-1.03%) | 523,600 |
9 Aug 2023 | USD | 36.68 | 37.03 | 36.58 | 36.72 | 36.72 | -0.04 (-0.11%) | 539,900 |
8 Aug 2023 | USD | 36.9 | 37.06 | 36.52 | 36.76 | 36.76 | -0.29 (-0.78%) | 479,000 |
7 Aug 2023 | USD | 37.2 | 37.54 | 36.97 | 37.05 | 37.05 | +0.01 (+0.03%) | 611,600 |
4 Aug 2023 | USD | 37.83 | 38 | 36.79 | 37.04 | 37.04 | -0.71 (-1.88%) | 572,700 |
3 Aug 2023 | USD | 38.49 | 38.49 | 37.46 | 37.75 | 37.75 | -0.93 (-2.40%) | 667,000 |
2 Aug 2023 | USD | 38.24 | 39.02 | 37.8 | 38.68 | 38.68 | +1.17 (+3.12%) | 1,304,500 |
1 Aug 2023 | USD | 38.81 | 38.98 | 37.46 | 37.51 | 37.51 | -1.13 (-2.92%) | 1,086,200 |
31 Jul 2023 | USD | 39.3 | 39.36 | 38.55 | 38.64 | 38.64 | -0.32 (-0.82%) | 9,961,200 |
28 Jul 2023 | USD | 39.2 | 39.2 | 38.16 | 38.96 | 38.96 | +0.06 (+0.15%) | 863,700 |
27 Jul 2023 | USD | 39.24 | 39.46 | 38.58 | 38.9 | 38.9 | -0.48 (-1.22%) | 846,800 |