Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | USD | 33.05 | 33.05 | 32.15 | 32.32 | 32.32 | -0.86 (-2.59%) | 412,500 |
8 Aug 2023 | USD | 33.02 | 33.27 | 32.68 | 33.18 | 33.18 | -0.13 (-0.39%) | 284,800 |
7 Aug 2023 | USD | 32.79 | 33.56 | 32.41 | 33.31 | 33.31 | +0.49 (+1.49%) | 373,600 |
4 Aug 2023 | USD | 33.03 | 33.54 | 32.28 | 32.82 | 32.82 | -0.24 (-0.73%) | 654,600 |
3 Aug 2023 | USD | 33.7 | 33.7 | 32.28 | 33.06 | 33.06 | -0.82 (-2.42%) | 618,800 |
2 Aug 2023 | USD | 34.44 | 34.55 | 33.39 | 33.88 | 33.88 | -0.56 (-1.63%) | 718,300 |
1 Aug 2023 | USD | 33.72 | 34.95 | 33.5 | 34.44 | 34.44 | +0.81 (+2.41%) | 567,400 |
31 Jul 2023 | USD | 35.93 | 35.93 | 32.8 | 33.63 | 33.63 | -1.8 (-5.08%) | 1,004,100 |
28 Jul 2023 | USD | 30.4 | 35.48 | 30.31 | 35.43 | 35.43 | +7.69 (+27.72%) | 2,457,700 |
27 Jul 2023 | USD | 28.2 | 28.48 | 27.56 | 27.74 | 27.74 | -0.24 (-0.86%) | 483,800 |
26 Jul 2023 | USD | 28.04 | 28.43 | 27.63 | 27.98 | 27.98 | -0.16 (-0.57%) | 360,400 |
25 Jul 2023 | USD | 27.83 | 28.62 | 27.61 | 28.14 | 28.14 | +0.24 (+0.86%) | 325,800 |
24 Jul 2023 | USD | 27.55 | 28.27 | 27.29 | 27.9 | 27.9 | +0.14 (+0.50%) | 353,700 |
21 Jul 2023 | USD | 28.17 | 28.47 | 27.72 | 27.76 | 27.76 | -0.01 (-0.04%) | 314,900 |
20 Jul 2023 | USD | 29.47 | 29.53 | 27.57 | 27.77 | 27.77 | -1.7 (-5.77%) | 473,800 |
19 Jul 2023 | USD | 28.75 | 29.58 | 28.62 | 29.47 | 29.47 | +0.77 (+2.68%) | 500,200 |
18 Jul 2023 | USD | 29 | 29.41 | 28.61 | 28.7 | 28.7 | -0.38 (-1.31%) | 354,200 |
17 Jul 2023 | USD | 28.94 | 29.29 | 28.75 | 29.08 | 29.08 | +0.14 (+0.48%) | 300,200 |
14 Jul 2023 | USD | 29.18 | 29.29 | 28.45 | 28.94 | 28.94 | -0.1 (-0.34%) | 309,800 |
13 Jul 2023 | USD | 29.26 | 29.37 | 28.78 | 29.04 | 29.04 | -0.16 (-0.55%) | 344,200 |
12 Jul 2023 | USD | 28.37 | 29.34 | 28.16 | 29.2 | 29.2 | +0.83 (+2.93%) | 469,500 |
11 Jul 2023 | USD | 28.31 | 28.87 | 27.79 | 28.37 | 28.37 | +0.21 (+0.75%) | 520,200 |
10 Jul 2023 | USD | 27.3 | 28.27 | 27.29 | 28.16 | 28.16 | +0.87 (+3.19%) | 515,600 |
7 Jul 2023 | USD | 27.07 | 27.79 | 27.07 | 27.29 | 27.29 | +0.27 (+1.00%) | 483,300 |
6 Jul 2023 | USD | 27.01 | 27.11 | 26.1 | 27.02 | 27.02 | -0.47 (-1.71%) | 461,800 |
5 Jul 2023 | USD | 28.24 | 28.45 | 27.48 | 27.49 | 27.49 | -0.77 (-2.72%) | 409,500 |
3 Jul 2023 | USD | 28.32 | 28.63 | 27.75 | 28.26 | 28.26 | -0.03 (-0.11%) | 312,900 |
30 Jun 2023 | USD | 28.05 | 28.5 | 27.5 | 28.29 | 28.29 | +0.41 (+1.47%) | 527,100 |
29 Jun 2023 | USD | 27.31 | 27.89 | 27.03 | 27.88 | 27.88 | +0.58 (+2.12%) | 517,900 |
28 Jun 2023 | USD | 25.48 | 27.73 | 25.32 | 27.3 | 27.3 | +2.66 (+10.80%) | 1,018,700 |