Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 28.47 | 28.72 | 27.98 | 28.01 | 28.01 | -0.28 (-0.99%) | 780,300 |
30 Aug 2023 | USD | 27.71 | 28.45 | 27.7 | 28.29 | 28.29 | +0.64 (+2.31%) | 1,614,200 |
29 Aug 2023 | USD | 26.42 | 27.82 | 26.4 | 27.65 | 27.65 | +1.28 (+4.85%) | 1,637,200 |
28 Aug 2023 | USD | 26.37 | 26.92 | 25.96 | 26.37 | 26.37 | +0.27 (+1.03%) | 1,115,500 |
25 Aug 2023 | USD | 26.15 | 26.82 | 26.07 | 26.1 | 26.1 | +0.08 (+0.31%) | 1,370,000 |
24 Aug 2023 | USD | 26.75 | 26.88 | 25.51 | 26.02 | 26.02 | -0.87 (-3.24%) | 2,399,100 |
23 Aug 2023 | USD | 27.05 | 27.71 | 26.8 | 26.89 | 26.89 | +0.1 (+0.37%) | 1,849,600 |
22 Aug 2023 | USD | 30.11 | 30.67 | 26.66 | 26.79 | 26.79 | -3.97 (-12.91%) | 5,205,200 |
21 Aug 2023 | USD | 30.76 | 31.21 | 30.21 | 30.76 | 30.76 | +0.01 (+0.03%) | 1,970,400 |
18 Aug 2023 | USD | 30.77 | 31.41 | 30.55 | 30.75 | 30.75 | -0.35 (-1.13%) | 1,163,900 |
17 Aug 2023 | USD | 31.82 | 31.94 | 31.04 | 31.1 | 31.1 | -0.62 (-1.95%) | 1,124,300 |
16 Aug 2023 | USD | 32 | 32.32 | 31.61 | 31.72 | 31.72 | -0.39 (-1.21%) | 787,000 |
15 Aug 2023 | USD | 32.88 | 33.1 | 32.1 | 32.11 | 32.11 | -1.05 (-3.17%) | 783,800 |
14 Aug 2023 | USD | 32.75 | 33.24 | 32.09 | 33.16 | 33.16 | +0.34 (+1.04%) | 701,500 |
11 Aug 2023 | USD | 33.73 | 33.74 | 32.09 | 32.82 | 32.82 | -1.3 (-3.81%) | 1,593,600 |
10 Aug 2023 | USD | 34.67 | 34.85 | 34 | 34.12 | 34.12 | -0.43 (-1.24%) | 827,900 |
9 Aug 2023 | USD | 34.25 | 34.76 | 34.24 | 34.55 | 34.55 | +0.58 (+1.71%) | 617,000 |
8 Aug 2023 | USD | 33.8 | 34.08 | 33.46 | 33.97 | 33.97 | -0.26 (-0.76%) | 510,600 |
7 Aug 2023 | USD | 34.56 | 34.75 | 34.03 | 34.23 | 34.23 | -0.37 (-1.07%) | 804,500 |
4 Aug 2023 | USD | 34.51 | 34.99 | 34.25 | 34.6 | 34.6 | +0.05 (+0.14%) | 936,100 |
3 Aug 2023 | USD | 35.18 | 35.5 | 34.49 | 34.55 | 34.55 | -0.54 (-1.54%) | 785,800 |
2 Aug 2023 | USD | 35 | 35.25 | 34.41 | 35.09 | 35.09 | -0.88 (-2.45%) | 1,241,200 |
1 Aug 2023 | USD | 36.02 | 36.52 | 35.58 | 35.97 | 35.97 | -0.19 (-0.53%) | 1,256,800 |
31 Jul 2023 | USD | 36.61 | 37.39 | 36.09 | 36.16 | 36.16 | -0.44 (-1.20%) | 1,148,000 |
28 Jul 2023 | USD | 36.61 | 36.96 | 36 | 36.6 | 36.6 | +0.34 (+0.94%) | 896,100 |
27 Jul 2023 | USD | 36.99 | 37.13 | 36 | 36.26 | 36.26 | -0.56 (-1.52%) | 1,123,900 |
26 Jul 2023 | USD | 36.49 | 37.7 | 36.44 | 36.82 | 36.82 | -0.57 (-1.52%) | 941,800 |
25 Jul 2023 | USD | 37.88 | 38.33 | 37.37 | 37.39 | 37.39 | -0.32 (-0.85%) | 626,900 |
24 Jul 2023 | USD | 37.9 | 38.8 | 37.59 | 37.71 | 37.71 | +0.13 (+0.35%) | 941,700 |
21 Jul 2023 | USD | 37.86 | 37.88 | 37.16 | 37.58 | 37.58 | -0.03 (-0.08%) | 744,100 |