Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 29.5 | 29.98 | 29.17 | 29.61 | 29.61 | +0.08 (+0.27%) | 733,200 |
30 Aug 2023 | USD | 29.19 | 29.74 | 28.9 | 29.53 | 29.53 | +0.14 (+0.48%) | 539,900 |
29 Aug 2023 | USD | 29.53 | 30.35 | 29.3 | 29.39 | 29.39 | -0.34 (-1.14%) | 1,505,500 |
28 Aug 2023 | USD | 30.28 | 30.44 | 29.54 | 29.73 | 29.73 | -0.38 (-1.26%) | 539,700 |
25 Aug 2023 | USD | 30.12 | 30.5 | 29.87 | 30.11 | 30.11 | +0.08 (+0.27%) | 352,000 |
24 Aug 2023 | USD | 30.74 | 30.75 | 29.75 | 30.03 | 30.03 | -0.9 (-2.91%) | 770,900 |
23 Aug 2023 | USD | 31 | 31.69 | 30.8 | 30.93 | 30.93 | +0.32 (+1.05%) | 1,066,200 |
22 Aug 2023 | USD | 30.74 | 30.75 | 30.16 | 30.61 | 30.61 | -0.07 (-0.23%) | 300,800 |
21 Aug 2023 | USD | 30.455 | 31.131 | 30.144 | 30.68 | 30.68 | +0.4 (+1.32%) | 481,600 |
18 Aug 2023 | USD | 30.14 | 31 | 29.8 | 30.28 | 30.28 | -0.33 (-1.08%) | 534,300 |
17 Aug 2023 | USD | 31.25 | 31.515 | 30.44 | 30.61 | 30.61 | -0.67 (-2.14%) | 688,600 |
16 Aug 2023 | USD | 32.5 | 32.5 | 31.16 | 31.28 | 31.28 | -1.22 (-3.75%) | 973,500 |
15 Aug 2023 | USD | 33.67 | 34.59 | 32.36 | 32.5 | 32.5 | -1.08 (-3.22%) | 1,249,000 |
14 Aug 2023 | USD | 33.35 | 33.99 | 32.781 | 33.58 | 33.58 | +0.28 (+0.84%) | 876,400 |
11 Aug 2023 | USD | 32.5 | 34.09 | 32.15 | 33.3 | 33.3 | +0.94 (+2.90%) | 1,177,700 |
10 Aug 2023 | USD | 32.8 | 33.63 | 31.83 | 32.36 | 32.36 | -0.63 (-1.91%) | 1,630,700 |
9 Aug 2023 | USD | 29.66 | 35.09 | 29.38 | 32.99 | 32.99 | +5 (+17.86%) | 7,598,600 |
8 Aug 2023 | USD | 27.53 | 28.2 | 27.05 | 27.99 | 27.99 | +0.09 (+0.32%) | 1,544,700 |
7 Aug 2023 | USD | 28.91 | 29.12 | 27.87 | 27.9 | 27.9 | -0.94 (-3.26%) | 1,139,500 |
4 Aug 2023 | USD | 29.3 | 29.321 | 28.55 | 28.84 | 28.84 | -0.39 (-1.33%) | 597,800 |
3 Aug 2023 | USD | 29.67 | 29.86 | 28.49 | 29.23 | 29.23 | -0.65 (-2.18%) | 1,139,800 |
2 Aug 2023 | USD | 30.29 | 30.41 | 29.64 | 29.88 | 29.88 | -0.93 (-3.02%) | 743,200 |
1 Aug 2023 | USD | 30.51 | 30.89 | 29.86 | 30.81 | 30.81 | -0.2 (-0.64%) | 804,200 |
31 Jul 2023 | USD | 30.37 | 31.21 | 30.15 | 31.01 | 31.01 | +0.84 (+2.78%) | 942,300 |
28 Jul 2023 | USD | 29.22 | 30.47 | 29.151 | 30.17 | 30.17 | +1.19 (+4.11%) | 600,000 |
27 Jul 2023 | USD | 31 | 31.01 | 28.81 | 28.98 | 28.98 | -2.07 (-6.67%) | 889,000 |
26 Jul 2023 | USD | 28.95 | 31.08 | 28.888 | 31.05 | 31.05 | +2.12 (+7.33%) | 1,246,300 |
25 Jul 2023 | USD | 28.49 | 29.26 | 28.49 | 28.93 | 28.93 | +0.44 (+1.54%) | 612,900 |
24 Jul 2023 | USD | 28.82 | 28.897 | 28.03 | 28.49 | 28.49 | -0.31 (-1.08%) | 637,600 |
21 Jul 2023 | USD | 28.92 | 29.259 | 28.57 | 28.8 | 28.8 | +0.13 (+0.45%) | 797,400 |