Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 49.66 | 50.16 | 49.29 | 49.95 | 49.95 | +0.68 (+1.38%) | 167,500 |
31 Aug 2023 | USD | 49.38 | 49.8 | 49.26 | 49.27 | 49.27 | -0.11 (-0.22%) | 183,300 |
30 Aug 2023 | USD | 48.96 | 49.69 | 48.795 | 49.38 | 49.38 | +0.38 (+0.78%) | 103,300 |
29 Aug 2023 | USD | 47.53 | 49.56 | 47.53 | 49 | 49 | +1.32 (+2.77%) | 175,000 |
28 Aug 2023 | USD | 47.07 | 47.79 | 47.04 | 47.68 | 47.68 | +0.76 (+1.62%) | 234,600 |
25 Aug 2023 | USD | 47.15 | 47.315 | 46.5 | 46.92 | 46.92 | +0.11 (+0.23%) | 178,200 |
24 Aug 2023 | USD | 47.54 | 47.875 | 46.73 | 46.81 | 46.81 | -1.06 (-2.21%) | 177,800 |
23 Aug 2023 | USD | 46.72 | 48.27 | 46.455 | 47.87 | 47.87 | +1.12 (+2.40%) | 96,000 |
22 Aug 2023 | USD | 46.56 | 47.26 | 46.39 | 46.75 | 46.75 | +0.2 (+0.43%) | 66,800 |
21 Aug 2023 | USD | 46.14 | 47.2 | 46.14 | 46.55 | 46.55 | +0.33 (+0.71%) | 84,300 |
18 Aug 2023 | USD | 46.08 | 46.845 | 46.04 | 46.22 | 46.22 | -0.31 (-0.67%) | 154,200 |
17 Aug 2023 | USD | 47.12 | 47.23 | 46.41 | 46.53 | 46.53 | -0.46 (-0.98%) | 112,100 |
16 Aug 2023 | USD | 46.91 | 47.69 | 46.91 | 46.99 | 46.99 | -0.15 (-0.32%) | 169,400 |
15 Aug 2023 | USD | 46.53 | 47.275 | 46.39 | 47.14 | 47.14 | +0.21 (+0.45%) | 108,700 |
14 Aug 2023 | USD | 47.84 | 48 | 46.86 | 46.93 | 46.93 | -1.05 (-2.19%) | 254,300 |
11 Aug 2023 | USD | 48.49 | 48.71 | 47.9 | 47.98 | 47.98 | -0.57 (-1.17%) | 107,700 |
10 Aug 2023 | USD | 48.6 | 49.32 | 48.51 | 48.55 | 48.55 | +0.02 (+0.04%) | 160,900 |
9 Aug 2023 | USD | 48.28 | 48.7 | 48.06 | 48.53 | 48.53 | +0.28 (+0.58%) | 98,300 |
8 Aug 2023 | USD | 47.94 | 48.583 | 47.05 | 48.25 | 48.25 | +0.14 (+0.29%) | 124,900 |
7 Aug 2023 | USD | 49.19 | 49.26 | 47.99 | 48.11 | 48.11 | -0.81 (-1.66%) | 114,900 |
4 Aug 2023 | USD | 47.58 | 49.2 | 47.3 | 48.92 | 48.92 | +1.4 (+2.95%) | 209,100 |
3 Aug 2023 | USD | 49.05 | 49.09 | 46.2 | 47.52 | 47.52 | -1.69 (-3.43%) | 219,600 |
2 Aug 2023 | USD | 48.31 | 49.53 | 47.92 | 49.21 | 49.21 | +2.17 (+4.61%) | 256,300 |
1 Aug 2023 | USD | 46.92 | 47.18 | 46.19 | 47.04 | 47.04 | -0.26 (-0.55%) | 161,200 |
31 Jul 2023 | USD | 47.13 | 47.74 | 47.03 | 47.3 | 47.3 | +0.07 (+0.15%) | 136,400 |
28 Jul 2023 | USD | 48.1 | 48.4 | 46.88 | 47.23 | 47.23 | -0.48 (-1.01%) | 82,200 |
27 Jul 2023 | USD | 48.05 | 48.18 | 47.31 | 47.71 | 47.71 | -0.13 (-0.27%) | 116,300 |
26 Jul 2023 | USD | 47.71 | 48.09 | 47.455 | 47.84 | 47.84 | -0.23 (-0.48%) | 72,800 |
25 Jul 2023 | USD | 47.21 | 48.1 | 47.21 | 48.07 | 48.07 | +0.63 (+1.33%) | 116,600 |
24 Jul 2023 | USD | 47.83 | 48.165 | 47.22 | 47.44 | 47.44 | -0.27 (-0.57%) | 70,500 |