Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | USD | 43.82 | 44.37 | 42.97 | 43.03 | 43.03 | -0.83 (-1.89%) | 75,500 |
12 Sep 2023 | USD | 43.26 | 43.97 | 43.26 | 43.86 | 43.86 | +0.54 (+1.25%) | 84,600 |
11 Sep 2023 | USD | 43.75 | 43.78 | 42.93 | 43.32 | 43.32 | -0.05 (-0.12%) | 204,700 |
8 Sep 2023 | USD | 44.58 | 44.58 | 43.37 | 43.37 | 43.37 | -1.1 (-2.47%) | 62,500 |
7 Sep 2023 | USD | 45.06 | 45.24 | 44.19 | 44.47 | 44.47 | -0.5 (-1.11%) | 86,300 |
6 Sep 2023 | USD | 45.06 | 45.48 | 44.73 | 44.97 | 44.97 | +0.09 (+0.20%) | 49,500 |
5 Sep 2023 | USD | 45.25 | 45.5 | 44.82 | 44.88 | 44.88 | -0.46 (-1.01%) | 82,200 |
1 Sep 2023 | USD | 45.75 | 46.18 | 45.25 | 45.34 | 45.34 | -0.13 (-0.29%) | 65,500 |
31 Aug 2023 | USD | 44.97 | 45.95 | 44.97 | 45.47 | 45.47 | +0.66 (+1.47%) | 51,700 |
30 Aug 2023 | USD | 44.6 | 45.39 | 44.6 | 44.81 | 44.81 | +0.03 (+0.07%) | 44,500 |
29 Aug 2023 | USD | 44.84 | 45.29 | 44.46 | 44.78 | 44.78 | +0.13 (+0.29%) | 45,800 |
28 Aug 2023 | USD | 44.44 | 45.36 | 44.44 | 44.65 | 44.65 | +0.41 (+0.93%) | 52,700 |
25 Aug 2023 | USD | 45 | 45 | 43.94 | 44.24 | 44.24 | -0.66 (-1.47%) | 56,300 |
24 Aug 2023 | USD | 45.27 | 45.72 | 44.57 | 44.9 | 44.9 | -0.59 (-1.30%) | 67,800 |
23 Aug 2023 | USD | 44.74 | 45.55 | 44.72 | 45.49 | 45.49 | +0.52 (+1.16%) | 63,200 |
22 Aug 2023 | USD | 44.42 | 45.08 | 44.15 | 44.97 | 44.97 | +0.68 (+1.54%) | 43,800 |
21 Aug 2023 | USD | 43.94 | 44.54 | 43.74 | 44.29 | 44.29 | +0.43 (+0.98%) | 74,300 |
18 Aug 2023 | USD | 43.74 | 44.25 | 43.74 | 43.86 | 43.86 | -0.11 (-0.25%) | 88,400 |
17 Aug 2023 | USD | 44.25 | 44.59 | 43.65 | 43.97 | 43.97 | -0.33 (-0.74%) | 66,800 |
16 Aug 2023 | USD | 44.18 | 44.86 | 44.18 | 44.3 | 44.3 | +0.18 (+0.41%) | 55,500 |
15 Aug 2023 | USD | 44.7 | 44.7 | 43.62 | 44.12 | 44.12 | -0.94 (-2.09%) | 40,500 |
14 Aug 2023 | USD | 45.36 | 46.03 | 44.81 | 45.06 | 45.06 | -0.7 (-1.53%) | 53,600 |
11 Aug 2023 | USD | 44.71 | 45.78 | 44.71 | 45.76 | 45.76 | +0.76 (+1.69%) | 76,200 |
10 Aug 2023 | USD | 44.73 | 45.09 | 44.55 | 45 | 45 | +0.4 (+0.90%) | 56,800 |
9 Aug 2023 | USD | 44.2 | 44.72 | 43.64 | 44.6 | 44.6 | +0.46 (+1.04%) | 78,600 |
8 Aug 2023 | USD | 43.54 | 44.73 | 43.48 | 44.14 | 44.14 | +0.05 (+0.11%) | 64,300 |
7 Aug 2023 | USD | 44 | 44.82 | 43.33 | 44.09 | 44.09 | +0.01 (+0.02%) | 79,700 |
4 Aug 2023 | USD | 44.88 | 45.25 | 43.96 | 44.08 | 44.08 | -0.19 (-0.43%) | 87,900 |
3 Aug 2023 | USD | 46.2 | 47.86 | 44.01 | 44.27 | 44.27 | -3.84 (-7.98%) | 167,500 |
2 Aug 2023 | USD | 48.29 | 49.19 | 48.01 | 48.11 | 48.11 | -0.57 (-1.17%) | 59,200 |