Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 41.74 | 42.55 | 41.74 | 42.01 | 42.01 | +0.31 (+0.74%) | 28,500 |
29 Aug 2023 | USD | 41.3 | 41.76 | 41.09 | 41.7 | 41.7 | +0.48 (+1.16%) | 35,100 |
28 Aug 2023 | USD | 40.7 | 41.23 | 40.7 | 41.22 | 41.22 | +0.6 (+1.48%) | 27,800 |
25 Aug 2023 | USD | 40.85 | 40.97 | 40.54 | 40.62 | 40.62 | -0.18 (-0.44%) | 39,500 |
24 Aug 2023 | USD | 41.28 | 41.66 | 40.76 | 40.8 | 40.8 | -0.67 (-1.62%) | 38,400 |
23 Aug 2023 | USD | 41.91 | 42.21 | 41.43 | 41.47 | 41.47 | -0.24 (-0.58%) | 58,700 |
22 Aug 2023 | USD | 42.33 | 42.533 | 41.61 | 41.71 | 41.71 | -0.49 (-1.16%) | 49,200 |
21 Aug 2023 | USD | 42.61 | 42.61 | 42.085 | 42.2 | 42.2 | -0.17 (-0.40%) | 44,600 |
18 Aug 2023 | USD | 41.95 | 42.655 | 41.585 | 42.37 | 42.37 | +0.09 (+0.21%) | 67,200 |
17 Aug 2023 | USD | 44.89 | 44.89 | 42.06 | 42.28 | 42.28 | -2.37 (-5.31%) | 131,100 |
16 Aug 2023 | USD | 45.63 | 46.61 | 44.3 | 44.65 | 44.65 | -0.94 (-2.06%) | 156,700 |
15 Aug 2023 | USD | 45.9 | 46.05 | 45.32 | 45.59 | 45.59 | -0.4 (-0.87%) | 64,200 |
14 Aug 2023 | USD | 46.14 | 46.14 | 45.65 | 45.99 | 45.99 | -0.15 (-0.33%) | 40,500 |
11 Aug 2023 | USD | 45.86 | 46.27 | 45.51 | 46.14 | 46.14 | +0.22 (+0.48%) | 78,900 |
10 Aug 2023 | USD | 46.41 | 46.56 | 45.2 | 45.92 | 45.92 | -0.28 (-0.61%) | 118,500 |
9 Aug 2023 | USD | 45.93 | 46.22 | 45.1 | 46.2 | 46.2 | +0.4 (+0.87%) | 126,900 |
8 Aug 2023 | USD | 44.82 | 46.15 | 44.599 | 45.8 | 45.8 | +0.82 (+1.82%) | 136,000 |
7 Aug 2023 | USD | 46.67 | 46.67 | 44.58 | 44.98 | 44.98 | -1.22 (-2.64%) | 138,100 |
4 Aug 2023 | USD | 47.89 | 47.89 | 44.93 | 46.2 | 46.2 | -0.34 (-0.73%) | 222,600 |
3 Aug 2023 | USD | 46.69 | 47.21 | 46.25 | 46.54 | 46.54 | -0.15 (-0.32%) | 169,200 |
2 Aug 2023 | USD | 46.12 | 47.09 | 46 | 46.69 | 46.69 | +0.67 (+1.46%) | 102,200 |
1 Aug 2023 | USD | 47.76 | 47.76 | 45.62 | 46.02 | 46.02 | -1.32 (-2.79%) | 218,000 |
31 Jul 2023 | USD | 46.12 | 47.36 | 45.99 | 47.34 | 47.34 | +1.64 (+3.59%) | 216,600 |
28 Jul 2023 | USD | 44.08 | 45.77 | 43.89 | 45.7 | 45.7 | +2.04 (+4.67%) | 224,600 |
27 Jul 2023 | USD | 44.36 | 44.36 | 43.22 | 43.66 | 43.66 | -0.13 (-0.30%) | 177,300 |
26 Jul 2023 | USD | 44.41 | 44.48 | 43.04 | 43.79 | 43.79 | -0.53 (-1.20%) | 191,700 |
25 Jul 2023 | USD | 42.55 | 44.42 | 41.75 | 44.32 | 44.32 | +1.42 (+3.31%) | 205,500 |
24 Jul 2023 | USD | 44.44 | 44.46 | 42.5 | 42.9 | 42.9 | -0.53 (-1.22%) | 163,500 |
21 Jul 2023 | USD | 45.25 | 45.25 | 42.79 | 43.43 | 43.43 | -0.74 (-1.68%) | 249,100 |
20 Jul 2023 | USD | 46.43 | 46.43 | 42.76 | 44.17 | 44.17 | -0.305 (-0.69%) | 242,200 |