Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 48.75 | 49.62 | 48.47 | 49.1 | 49.1 | +0.21 (+0.43%) | 147,200 |
6 Sep 2023 | USD | 48.83 | 49.21 | 48.52 | 48.89 | 48.89 | +0.13 (+0.27%) | 106,800 |
5 Sep 2023 | USD | 49.72 | 50.42 | 48.27 | 48.76 | 48.76 | -1.42 (-2.83%) | 120,600 |
1 Sep 2023 | USD | 49.55 | 50.51 | 49.37 | 50.18 | 50.18 | +0.91 (+1.85%) | 290,500 |
31 Aug 2023 | USD | 48.07 | 49.4 | 48.07 | 49.27 | 49.27 | +1.18 (+2.45%) | 223,300 |
30 Aug 2023 | USD | 49.21 | 49.4 | 47.77 | 48.09 | 48.09 | -1.11 (-2.26%) | 116,200 |
29 Aug 2023 | USD | 49.49 | 49.78 | 49.05 | 49.2 | 49.2 | -0.21 (-0.43%) | 165,700 |
28 Aug 2023 | USD | 48.97 | 50.19 | 48.97 | 49.41 | 49.41 | +0.84 (+1.73%) | 201,900 |
25 Aug 2023 | USD | 48.93 | 49.21 | 47.96 | 48.57 | 48.57 | +0.46 (+0.96%) | 201,100 |
24 Aug 2023 | USD | 47.56 | 48.35 | 47.55 | 48.11 | 48.11 | +0.3 (+0.63%) | 83,700 |
23 Aug 2023 | USD | 47.48 | 48.21 | 47.31 | 47.81 | 47.81 | +0.23 (+0.48%) | 89,500 |
22 Aug 2023 | USD | 47.71 | 47.89 | 47.36 | 47.58 | 47.58 | -0.12 (-0.25%) | 139,900 |
21 Aug 2023 | USD | 47.67 | 48.6 | 46.71 | 47.7 | 47.7 | +0.13 (+0.27%) | 122,900 |
18 Aug 2023 | USD | 46.73 | 47.61 | 46.57 | 47.57 | 47.57 | +0.42 (+0.89%) | 133,800 |
17 Aug 2023 | USD | 47.79 | 47.79 | 47.02 | 47.15 | 47.15 | -0.52 (-1.09%) | 121,400 |
16 Aug 2023 | USD | 48.31 | 48.85 | 47.56 | 47.67 | 47.67 | -0.57 (-1.18%) | 97,100 |
15 Aug 2023 | USD | 48.22 | 49.92 | 47.94 | 48.24 | 48.24 | -0.5 (-1.03%) | 147,500 |
14 Aug 2023 | USD | 49.51 | 49.51 | 48.62 | 48.74 | 48.74 | -0.77 (-1.56%) | 134,500 |
11 Aug 2023 | USD | 50.05 | 50.55 | 49.41 | 49.51 | 49.51 | -0.89 (-1.77%) | 115,700 |
10 Aug 2023 | USD | 50.65 | 51.22 | 50 | 50.4 | 50.4 | -0.02 (-0.04%) | 140,700 |
9 Aug 2023 | USD | 51.61 | 51.61 | 50.16 | 50.42 | 50.42 | -1.19 (-2.31%) | 103,400 |
8 Aug 2023 | USD | 51.03 | 51.74 | 50.19 | 51.61 | 51.61 | -0.16 (-0.31%) | 92,500 |
7 Aug 2023 | USD | 51.62 | 52.19 | 51.02 | 51.77 | 51.77 | +0.35 (+0.68%) | 214,100 |
4 Aug 2023 | USD | 51.35 | 52.14 | 51.25 | 51.42 | 51.42 | -0.06 (-0.12%) | 93,400 |
3 Aug 2023 | USD | 52.18 | 52.61 | 51.17 | 51.48 | 51.48 | -1.03 (-1.96%) | 133,700 |
2 Aug 2023 | USD | 52.08 | 52.71 | 51.27 | 52.51 | 52.51 | -0.26 (-0.49%) | 129,600 |
1 Aug 2023 | USD | 51.44 | 53.09 | 50.94 | 52.77 | 52.77 | +0.81 (+1.56%) | 259,000 |
31 Jul 2023 | USD | 53.37 | 53.7 | 51.47 | 51.96 | 51.96 | -1.33 (-2.50%) | 318,300 |
28 Jul 2023 | USD | 53.57 | 54.15 | 52.87 | 53.29 | 53.29 | +0.26 (+0.49%) | 271,100 |
27 Jul 2023 | USD | 60.43 | 60.49 | 51.31 | 53.03 | 53.03 | -3.83 (-6.74%) | 529,500 |