Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | USD | 33.62 | 33.69 | 33.45 | 33.5 | 33.5 | -0.3 (-0.89%) | 2,541,000 |
20 Sep 2023 | USD | 33.89 | 34.08 | 33.8 | 33.8 | 33.8 | +0.11 (+0.33%) | 2,088,800 |
19 Sep 2023 | USD | 33.78 | 33.96 | 33.69 | 33.69 | 33.69 | +0.05 (+0.15%) | 2,291,500 |
18 Sep 2023 | USD | 33.75 | 33.75 | 33.49 | 33.64 | 33.64 | +0.21 (+0.63%) | 2,697,200 |
15 Sep 2023 | USD | 33.61 | 33.75 | 33.42 | 33.43 | 33.43 | -0.46 (-1.36%) | 2,642,700 |
14 Sep 2023 | USD | 33.57 | 33.89 | 33.54 | 33.89 | 33.89 | +0.4 (+1.19%) | 2,251,300 |
13 Sep 2023 | USD | 33.55 | 33.6 | 33.41 | 33.49 | 33.49 | 0.0 (0.0%) | 1,751,500 |
12 Sep 2023 | USD | 33.32 | 33.55 | 33.31 | 33.49 | 33.49 | +0.33 (+1.00%) | 3,182,100 |
11 Sep 2023 | USD | 33.02 | 33.32 | 32.9 | 33.16 | 33.16 | +0.61 (+1.87%) | 2,450,500 |
8 Sep 2023 | USD | 32.31 | 32.55 | 32.25 | 32.55 | 32.55 | +0.23 (+0.71%) | 1,841,700 |
7 Sep 2023 | USD | 32.34 | 32.47 | 32.22 | 32.32 | 32.32 | 0.0 (0.0%) | 2,373,700 |
6 Sep 2023 | USD | 32.37 | 32.48 | 32.21 | 32.32 | 32.32 | -0.24 (-0.74%) | 3,909,700 |
5 Sep 2023 | USD | 32.74 | 32.94 | 32.56 | 32.56 | 32.56 | -0.38 (-1.15%) | 2,879,200 |
1 Sep 2023 | USD | 33.32 | 33.36 | 32.81 | 32.94 | 32.94 | -0.26 (-0.78%) | 3,603,000 |
31 Aug 2023 | USD | 33.45 | 33.62 | 33.16 | 33.2 | 33.2 | -0.3 (-0.90%) | 2,669,800 |
30 Aug 2023 | USD | 33.4 | 33.58 | 33.38 | 33.5 | 33.5 | +0.34 (+1.03%) | 2,454,900 |
29 Aug 2023 | USD | 33.04 | 33.18 | 32.91 | 33.16 | 33.16 | +0.26 (+0.79%) | 2,100,500 |
28 Aug 2023 | USD | 32.75 | 32.99 | 32.75 | 32.9 | 32.9 | +0.25 (+0.77%) | 1,769,300 |
25 Aug 2023 | USD | 32.75 | 32.8 | 32.49 | 32.65 | 32.65 | +0.12 (+0.37%) | 2,147,400 |
24 Aug 2023 | USD | 32.4 | 32.74 | 32.4 | 32.53 | 32.53 | -0.04 (-0.12%) | 3,132,300 |
23 Aug 2023 | USD | 32.27 | 32.57 | 32.25 | 32.57 | 32.57 | +0.36 (+1.12%) | 2,562,000 |
22 Aug 2023 | USD | 32.32 | 32.33 | 32.17 | 32.21 | 32.21 | +0.09 (+0.28%) | 3,214,500 |
21 Aug 2023 | USD | 32.14 | 32.19 | 32 | 32.12 | 32.12 | -0.05 (-0.16%) | 3,012,800 |
18 Aug 2023 | USD | 31.98 | 32.26 | 31.93 | 32.17 | 32.17 | +0.47 (+1.48%) | 3,713,900 |
17 Aug 2023 | USD | 31.76 | 31.87 | 31.63 | 31.7 | 31.7 | +0.04 (+0.13%) | 2,538,500 |
16 Aug 2023 | USD | 31.65 | 31.85 | 31.62 | 31.66 | 31.66 | -0.16 (-0.50%) | 2,982,800 |
15 Aug 2023 | USD | 32.14 | 32.14 | 31.81 | 31.82 | 31.82 | -0.53 (-1.64%) | 3,044,600 |
14 Aug 2023 | USD | 32.36 | 32.47 | 32.21 | 32.35 | 32.35 | -0.09 (-0.28%) | 2,768,800 |
11 Aug 2023 | USD | 32.4 | 32.48 | 32.25 | 32.44 | 32.44 | -0.36 (-1.10%) | 3,462,000 |
10 Aug 2023 | USD | 32.89 | 33.1 | 32.8 | 32.8 | 32.8 | +0.02 (+0.06%) | 2,477,800 |