Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 29 | 29.68 | 28.09 | 29.45 | 29.45 | +0.37 (+1.27%) | 137,300 |
29 Aug 2023 | USD | 28.58 | 29.29 | 27.96 | 29.08 | 29.08 | +0.45 (+1.57%) | 201,900 |
28 Aug 2023 | USD | 28.86 | 28.91 | 27.78 | 28.63 | 28.63 | -0.23 (-0.80%) | 390,700 |
25 Aug 2023 | USD | 28.92 | 29.02 | 28.3 | 28.86 | 28.86 | -0.1 (-0.35%) | 174,700 |
24 Aug 2023 | USD | 29.31 | 29.34 | 28.85 | 28.96 | 28.96 | -0.31 (-1.06%) | 128,700 |
23 Aug 2023 | USD | 28.8 | 29.33 | 28.13 | 29.27 | 29.27 | +0.36 (+1.25%) | 164,300 |
22 Aug 2023 | USD | 29.09 | 29.275 | 28.42 | 28.91 | 28.91 | -0.17 (-0.58%) | 173,600 |
21 Aug 2023 | USD | 29.04 | 29.65 | 28.87 | 29.08 | 29.08 | -0.08 (-0.27%) | 234,800 |
18 Aug 2023 | USD | 28.46 | 29.38 | 28.1 | 29.16 | 29.16 | +0.47 (+1.64%) | 209,600 |
17 Aug 2023 | USD | 29.08 | 29.46 | 28.62 | 28.69 | 28.69 | -0.47 (-1.61%) | 182,700 |
16 Aug 2023 | USD | 29.4 | 29.52 | 28.88 | 29.16 | 29.16 | -0.32 (-1.09%) | 238,800 |
15 Aug 2023 | USD | 29.78 | 30 | 29.2 | 29.48 | 29.48 | -0.33 (-1.11%) | 188,900 |
14 Aug 2023 | USD | 29.63 | 30.03 | 29.02 | 29.81 | 29.81 | -0.07 (-0.23%) | 183,300 |
11 Aug 2023 | USD | 29.72 | 30.09 | 29.33 | 29.88 | 29.88 | +0.1 (+0.34%) | 319,100 |
10 Aug 2023 | USD | 29.9 | 30.33 | 29.07 | 29.78 | 29.78 | -0.22 (-0.73%) | 815,200 |
9 Aug 2023 | USD | 30.8 | 30.9 | 29.85 | 30 | 30 | -0.93 (-3.01%) | 373,800 |
8 Aug 2023 | USD | 30.01 | 31.06 | 29.63 | 30.93 | 30.93 | +0.72 (+2.38%) | 489,500 |
7 Aug 2023 | USD | 31.01 | 31.04 | 30.13 | 30.21 | 30.21 | -0.81 (-2.61%) | 392,300 |
4 Aug 2023 | USD | 30.9 | 31.8 | 29.75 | 31.02 | 31.02 | +0.17 (+0.55%) | 746,200 |
3 Aug 2023 | USD | 31.13 | 32.13 | 30.5 | 30.85 | 30.85 | -0.86 (-2.71%) | 512,100 |
2 Aug 2023 | USD | 33.02 | 33.69 | 31.37 | 31.71 | 31.71 | -1.63 (-4.89%) | 1,018,600 |
1 Aug 2023 | USD | 33.3 | 33.43 | 32.93 | 33.34 | 33.34 | +0.04 (+0.12%) | 236,900 |
31 Jul 2023 | USD | 32.85 | 33.33 | 32.5 | 33.3 | 33.3 | +0.32 (+0.97%) | 320,500 |
28 Jul 2023 | USD | 32.64 | 33.11 | 32.35 | 32.98 | 32.98 | +0.75 (+2.33%) | 248,200 |
27 Jul 2023 | USD | 32.89 | 33.34 | 32.08 | 32.23 | 32.23 | -0.64 (-1.95%) | 339,800 |
26 Jul 2023 | USD | 32.65 | 33.005 | 32.47 | 32.87 | 32.87 | +0.14 (+0.43%) | 141,200 |
25 Jul 2023 | USD | 32.81 | 33.04 | 32.7 | 32.73 | 32.73 | +0.07 (+0.21%) | 107,200 |
24 Jul 2023 | USD | 32.67 | 33.65 | 32.37 | 32.66 | 32.66 | -0.11 (-0.34%) | 109,000 |
21 Jul 2023 | USD | 32.93 | 33.69 | 32.27 | 32.77 | 32.77 | -0.16 (-0.49%) | 162,700 |
20 Jul 2023 | USD | 33.65 | 33.99 | 32.9 | 32.93 | 32.93 | -0.81 (-2.40%) | 132,500 |