Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 25 | 25.16 | 23.03 | 23.98 | 23.98 | -3.35 (-12.26%) | 24,887,800 |
30 Aug 2023 | USD | 27.49 | 27.73 | 26.83 | 27.33 | 27.33 | +0.05 (+0.18%) | 12,280,700 |
29 Aug 2023 | USD | 26.17 | 27.7 | 26.15 | 27.28 | 27.28 | +1.18 (+4.52%) | 6,520,600 |
28 Aug 2023 | USD | 26 | 26.22 | 25.78 | 26.1 | 26.1 | +0.34 (+1.32%) | 4,295,000 |
25 Aug 2023 | USD | 25.85 | 25.935 | 25.29 | 25.76 | 25.76 | 0.0 (0.0%) | 4,225,100 |
24 Aug 2023 | USD | 25.96 | 26.105 | 25.57 | 25.76 | 25.76 | -0.42 (-1.60%) | 5,341,900 |
23 Aug 2023 | USD | 26.69 | 26.82 | 26.14 | 26.18 | 26.18 | -0.51 (-1.91%) | 4,494,500 |
22 Aug 2023 | USD | 27.5 | 27.66 | 26.64 | 26.69 | 26.69 | -0.73 (-2.66%) | 3,965,000 |
21 Aug 2023 | USD | 27.31 | 27.96 | 27.17 | 27.42 | 27.42 | -0.07 (-0.25%) | 4,857,400 |
18 Aug 2023 | USD | 27 | 27.92 | 26.91 | 27.49 | 27.49 | -0.15 (-0.54%) | 5,166,200 |
17 Aug 2023 | USD | 28.45 | 28.503 | 27.54 | 27.64 | 27.64 | -0.69 (-2.44%) | 3,993,900 |
16 Aug 2023 | USD | 29.2 | 29.28 | 28.24 | 28.33 | 28.33 | -0.99 (-3.38%) | 5,769,500 |
15 Aug 2023 | USD | 30.01 | 30.25 | 29.32 | 29.32 | 29.32 | -0.9 (-2.98%) | 3,772,900 |
14 Aug 2023 | USD | 30.72 | 30.98 | 29.89 | 30.22 | 30.22 | -0.67 (-2.17%) | 4,670,500 |
11 Aug 2023 | USD | 30.74 | 31.26 | 30.65 | 30.89 | 30.89 | -0.22 (-0.71%) | 3,046,700 |
10 Aug 2023 | USD | 30.81 | 31.58 | 30.6 | 31.11 | 31.11 | +0.6 (+1.97%) | 2,979,500 |
9 Aug 2023 | USD | 31.46 | 31.61 | 30.42 | 30.51 | 30.51 | -0.72 (-2.31%) | 3,467,700 |
8 Aug 2023 | USD | 31.75 | 31.87 | 31 | 31.23 | 31.23 | -0.9 (-2.80%) | 4,824,200 |
7 Aug 2023 | USD | 32.4 | 32.9 | 31.65 | 32.13 | 32.13 | -0.34 (-1.05%) | 3,382,200 |
4 Aug 2023 | USD | 33.02 | 33.19 | 32.22 | 32.47 | 32.47 | -0.3 (-0.92%) | 2,665,600 |
3 Aug 2023 | USD | 32.25 | 32.92 | 31.76 | 32.77 | 32.77 | +0.35 (+1.08%) | 3,200,700 |
2 Aug 2023 | USD | 32.95 | 33.01 | 32.29 | 32.42 | 32.42 | -1.14 (-3.40%) | 2,711,900 |
1 Aug 2023 | USD | 33.5 | 33.76 | 33.099 | 33.56 | 33.56 | -0.34 (-1.00%) | 2,646,400 |
31 Jul 2023 | USD | 33.85 | 34.37 | 33.713 | 33.9 | 33.9 | +0.29 (+0.86%) | 2,449,800 |
28 Jul 2023 | USD | 33.11 | 33.66 | 33.01 | 33.61 | 33.61 | +0.9 (+2.75%) | 2,908,100 |
27 Jul 2023 | USD | 34.11 | 34.43 | 32.425 | 32.71 | 32.71 | -0.83 (-2.47%) | 5,063,000 |
26 Jul 2023 | USD | 33.52 | 33.856 | 32.905 | 33.54 | 33.54 | -0.23 (-0.68%) | 4,471,500 |
25 Jul 2023 | USD | 33.95 | 34.42 | 33.54 | 33.77 | 33.77 | -0.12 (-0.35%) | 3,817,700 |
24 Jul 2023 | USD | 35.13 | 35.22 | 33.805 | 33.89 | 33.89 | -1.43 (-4.05%) | 5,839,300 |
21 Jul 2023 | USD | 36.05 | 36.09 | 34.63 | 35.32 | 35.32 | +0.15 (+0.43%) | 6,337,000 |