Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 46.03 | 46.27 | 46.02 | 46.11 | 46.11 | +0.37 (+0.81%) | 40,700 |
25 Aug 2023 | USD | 45.66 | 46.02 | 45.33 | 45.74 | 45.74 | +0.45 (+0.99%) | 32,800 |
24 Aug 2023 | USD | 45.91 | 46.01 | 45.29 | 45.29 | 45.29 | -1.13 (-2.43%) | 36,400 |
23 Aug 2023 | USD | 46.19 | 46.5 | 46.18 | 46.42 | 46.42 | -0.21 (-0.45%) | 129,300 |
22 Aug 2023 | USD | 46.87 | 46.92 | 46.62 | 46.63 | 46.63 | -0.35 (-0.74%) | 41,200 |
21 Aug 2023 | USD | 46.79 | 46.98 | 46.65 | 46.98 | 46.98 | +0.34 (+0.73%) | 48,400 |
18 Aug 2023 | USD | 46.58 | 46.74 | 46.33 | 46.64 | 46.64 | -0.04 (-0.09%) | 115,400 |
17 Aug 2023 | USD | 47.48 | 47.49 | 46.63 | 46.68 | 46.68 | -0.52 (-1.10%) | 445,200 |
16 Aug 2023 | USD | 47.72 | 47.81 | 47.14 | 47.2 | 47.2 | -0.22 (-0.46%) | 57,000 |
15 Aug 2023 | USD | 47.81 | 47.81 | 47.41 | 47.42 | 47.42 | -0.55 (-1.15%) | 25,100 |
14 Aug 2023 | USD | 47.46 | 48.01 | 47.43 | 47.97 | 47.97 | +0.02 (+0.04%) | 29,600 |
11 Aug 2023 | USD | 48.04 | 48.16 | 47.88 | 47.95 | 47.95 | -0.59 (-1.22%) | 27,300 |
10 Aug 2023 | USD | 48.82 | 49.26 | 48.38 | 48.54 | 48.54 | +0.52 (+1.08%) | 53,600 |
9 Aug 2023 | USD | 47.91 | 48.14 | 47.75 | 48.02 | 48.02 | +0.34 (+0.71%) | 57,400 |
8 Aug 2023 | USD | 47.16 | 47.73 | 47.15 | 47.68 | 47.68 | -0.84 (-1.73%) | 52,800 |
7 Aug 2023 | USD | 48.25 | 48.55 | 48.25 | 48.52 | 48.52 | +0.33 (+0.68%) | 18,700 |
4 Aug 2023 | USD | 48.53 | 48.92 | 48.19 | 48.19 | 48.19 | -0.04 (-0.08%) | 99,800 |
3 Aug 2023 | USD | 47.65 | 48.43 | 47.65 | 48.23 | 48.23 | +0.73 (+1.54%) | 65,700 |
2 Aug 2023 | USD | 47.82 | 47.82 | 47.37 | 47.5 | 47.5 | -1.31 (-2.68%) | 30,600 |
1 Aug 2023 | USD | 49.12 | 49.12 | 48.58 | 48.81 | 48.81 | -2.69 (-5.22%) | 28,100 |
31 Jul 2023 | USD | 51.71 | 51.73 | 51.41 | 51.5 | 51.5 | -0.21 (-0.41%) | 20,600 |
28 Jul 2023 | USD | 51.41 | 51.83 | 51.32 | 51.71 | 51.71 | +0.64 (+1.25%) | 31,900 |
27 Jul 2023 | USD | 51.49 | 51.78 | 51.06 | 51.07 | 51.07 | +0.46 (+0.91%) | 35,400 |
26 Jul 2023 | USD | 50.08 | 50.77 | 50.08 | 50.61 | 50.61 | -0.31 (-0.61%) | 31,100 |
25 Jul 2023 | USD | 50.58 | 50.95 | 50.58 | 50.92 | 50.92 | -0.24 (-0.47%) | 24,900 |
24 Jul 2023 | USD | 51.42 | 51.5 | 51.16 | 51.16 | 51.16 | -0.47 (-0.91%) | 41,600 |
21 Jul 2023 | USD | 51.45 | 51.71 | 51.37 | 51.63 | 51.63 | +0.04 (+0.08%) | 32,000 |
20 Jul 2023 | USD | 51.73 | 51.73 | 51.3 | 51.59 | 51.59 | +0.19 (+0.37%) | 46,900 |
19 Jul 2023 | USD | 51.46 | 51.57 | 51.33 | 51.4 | 51.4 | -0.2 (-0.39%) | 69,400 |
18 Jul 2023 | USD | 51.38 | 51.75 | 51.38 | 51.6 | 51.6 | -0.13 (-0.25%) | 56,900 |