Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 49.6 | 50.34 | 49.45 | 50 | 50 | +0.35 (+0.70%) | 30,800 |
29 Aug 2023 | USD | 49.29 | 49.74 | 48.73 | 49.65 | 49.65 | +0.27 (+0.55%) | 36,400 |
28 Aug 2023 | USD | 49.31 | 50.03 | 48.49 | 49.38 | 49.38 | +0.11 (+0.22%) | 52,000 |
25 Aug 2023 | USD | 50.31 | 50.59 | 48.44 | 49.27 | 49.27 | -0.87 (-1.74%) | 40,300 |
24 Aug 2023 | USD | 50.24 | 50.63 | 49.99 | 50.14 | 50.14 | -0.28 (-0.56%) | 41,200 |
23 Aug 2023 | USD | 49.86 | 50.9 | 49.65 | 50.42 | 50.42 | +0.56 (+1.12%) | 59,200 |
22 Aug 2023 | USD | 49.61 | 50.3 | 48.67 | 49.86 | 49.86 | +0.44 (+0.89%) | 61,600 |
21 Aug 2023 | USD | 50 | 50.02 | 49.37 | 49.42 | 49.42 | -0.65 (-1.30%) | 43,100 |
18 Aug 2023 | USD | 49.65 | 50.41 | 49.24 | 50.07 | 50.07 | +0.09 (+0.18%) | 82,600 |
17 Aug 2023 | USD | 50.82 | 50.98 | 49.64 | 49.98 | 49.98 | -0.86 (-1.69%) | 92,200 |
16 Aug 2023 | USD | 52.28 | 52.75 | 50.78 | 50.84 | 50.84 | -1.54 (-2.94%) | 68,300 |
15 Aug 2023 | USD | 53.04 | 53.05 | 51.81 | 52.38 | 52.38 | -0.96 (-1.80%) | 61,600 |
14 Aug 2023 | USD | 54.71 | 54.71 | 53.28 | 53.34 | 53.34 | -1.43 (-2.61%) | 75,700 |
11 Aug 2023 | USD | 55.12 | 55.68 | 54.47 | 54.77 | 54.77 | -0.47 (-0.85%) | 60,500 |
10 Aug 2023 | USD | 57.12 | 57.37 | 54.54 | 55.24 | 55.24 | -1.67 (-2.93%) | 86,500 |
9 Aug 2023 | USD | 56.08 | 57.57 | 55.77 | 56.91 | 56.91 | +0.7 (+1.25%) | 109,000 |
8 Aug 2023 | USD | 55.76 | 56.69 | 55.48 | 56.21 | 56.21 | +0.04 (+0.07%) | 53,000 |
7 Aug 2023 | USD | 55.91 | 56.99 | 55.17 | 56.17 | 56.17 | +0.18 (+0.32%) | 56,800 |
4 Aug 2023 | USD | 55.53 | 56.2 | 54.99 | 55.99 | 55.99 | +0.32 (+0.57%) | 50,300 |
3 Aug 2023 | USD | 55.19 | 56.32 | 54.73 | 55.67 | 55.67 | +0.24 (+0.43%) | 49,800 |
2 Aug 2023 | USD | 54.01 | 55.92 | 54.01 | 55.43 | 55.43 | +1.18 (+2.18%) | 55,200 |
1 Aug 2023 | USD | 54.49 | 54.5 | 53.2 | 54.25 | 54.25 | -0.51 (-0.93%) | 106,900 |
31 Jul 2023 | USD | 56.5 | 56.61 | 54.43 | 54.76 | 54.76 | -2.1 (-3.69%) | 104,300 |
28 Jul 2023 | USD | 53.91 | 57.11 | 52.59 | 56.86 | 56.86 | +3.29 (+6.14%) | 127,400 |
27 Jul 2023 | USD | 49.19 | 54.13 | 49.19 | 53.57 | 53.57 | +4.81 (+9.86%) | 192,200 |
26 Jul 2023 | USD | 47.67 | 49.2 | 47.65 | 48.76 | 48.76 | +1.35 (+2.85%) | 117,300 |
25 Jul 2023 | USD | 46.8 | 47.69 | 46.8 | 47.41 | 47.41 | +0.59 (+1.26%) | 60,500 |
24 Jul 2023 | USD | 46.08 | 47.18 | 45.6 | 46.82 | 46.82 | +0.49 (+1.06%) | 47,800 |
21 Jul 2023 | USD | 46.15 | 46.9 | 45.78 | 46.33 | 46.33 | +0.35 (+0.76%) | 67,100 |
20 Jul 2023 | USD | 47 | 47.28 | 45.92 | 45.98 | 45.98 | -0.93 (-1.98%) | 91,800 |