Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | USD | 31.76 | 32.22 | 31.76 | 31.88 | 31.88 | -0.05 (-0.16%) | 206,800 |
15 Aug 2023 | USD | 32.79 | 32.93 | 31.92 | 31.93 | 31.93 | -0.98 (-2.98%) | 237,500 |
14 Aug 2023 | USD | 33.26 | 33.5 | 32.87 | 32.91 | 32.91 | -0.4 (-1.20%) | 129,500 |
11 Aug 2023 | USD | 32.88 | 33.5 | 32.88 | 33.31 | 33.31 | +0.18 (+0.54%) | 369,600 |
10 Aug 2023 | USD | 33.01 | 33.52 | 32.78 | 33.13 | 33.13 | +0.45 (+1.38%) | 685,200 |
9 Aug 2023 | USD | 32.72 | 33.07 | 32.46 | 32.68 | 32.68 | +0.01 (+0.03%) | 275,300 |
8 Aug 2023 | USD | 32.31 | 32.79 | 32.03 | 32.67 | 32.67 | +0.16 (+0.49%) | 371,200 |
7 Aug 2023 | USD | 32.98 | 33 | 32.26 | 32.51 | 32.51 | -0.24 (-0.73%) | 536,200 |
4 Aug 2023 | USD | 32.29 | 33.38 | 32.15 | 32.75 | 32.75 | +0.89 (+2.79%) | 780,800 |
3 Aug 2023 | USD | 33.47 | 33.47 | 31.81 | 31.86 | 31.86 | -1.6 (-4.78%) | 1,682,600 |
2 Aug 2023 | USD | 34.55 | 34.56 | 33.35 | 33.46 | 33.46 | -1.47 (-4.21%) | 495,700 |
1 Aug 2023 | USD | 35.25 | 35.5 | 34.62 | 34.93 | 34.93 | -0.76 (-2.13%) | 249,800 |
31 Jul 2023 | USD | 35.22 | 35.95 | 35.22 | 35.69 | 35.69 | +0.41 (+1.16%) | 199,900 |
28 Jul 2023 | USD | 35.46 | 35.87 | 35.21 | 35.28 | 35.28 | -0.16 (-0.45%) | 144,100 |
27 Jul 2023 | USD | 35.97 | 36.02 | 35.35 | 35.44 | 35.44 | -0.58 (-1.61%) | 179,900 |
26 Jul 2023 | USD | 35.75 | 36.2 | 35.69 | 36.02 | 36.02 | 0.0 (0.0%) | 118,700 |
25 Jul 2023 | USD | 35.92 | 36.17 | 35.72 | 36.02 | 36.02 | +0.03 (+0.08%) | 199,400 |
24 Jul 2023 | USD | 35.68 | 36.16 | 35.64 | 35.99 | 35.99 | +0.3 (+0.84%) | 160,300 |
21 Jul 2023 | USD | 35.72 | 36.06 | 35.61 | 35.69 | 35.69 | -0.01 (-0.03%) | 139,700 |
20 Jul 2023 | USD | 35.72 | 36.03 | 35.64 | 35.7 | 35.7 | -0.23 (-0.64%) | 135,900 |
19 Jul 2023 | USD | 36.18 | 36.23 | 35.71 | 35.93 | 35.93 | +0.1 (+0.28%) | 162,100 |
18 Jul 2023 | USD | 35.94 | 36.17 | 35.48 | 35.83 | 35.83 | +0.05 (+0.14%) | 161,300 |
17 Jul 2023 | USD | 36.14 | 36.19 | 35.71 | 35.78 | 35.78 | -0.41 (-1.13%) | 188,000 |
14 Jul 2023 | USD | 36.3 | 36.48 | 35.99 | 36.19 | 36.19 | -0.1 (-0.28%) | 229,000 |
13 Jul 2023 | USD | 35.9 | 36.58 | 35.8 | 36.29 | 36.29 | +0.44 (+1.23%) | 257,100 |
12 Jul 2023 | USD | 34.99 | 35.93 | 34.95 | 35.85 | 35.85 | +1.05 (+3.02%) | 193,000 |
11 Jul 2023 | USD | 35 | 35.08 | 34.63 | 34.8 | 34.8 | -0.23 (-0.66%) | 308,500 |
10 Jul 2023 | USD | 35.5 | 35.61 | 34.99 | 35.03 | 35.03 | -0.62 (-1.74%) | 296,800 |
7 Jul 2023 | USD | 35.39 | 35.85 | 35.22 | 35.65 | 35.65 | +0.25 (+0.71%) | 182,400 |
6 Jul 2023 | USD | 36.23 | 36.44 | 35.18 | 35.4 | 35.4 | -1.16 (-3.17%) | 278,400 |