Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 27.56 | 27.69 | 27.5 | 27.63 | 27.63 | +0.2 (+0.73%) | 1,265,400 |
7 Sep 2023 | USD | 27.52 | 27.58 | 27.41 | 27.43 | 27.43 | -0.04 (-0.15%) | 1,052,300 |
6 Sep 2023 | USD | 27.52 | 27.58 | 27.41 | 27.47 | 27.47 | -0.29 (-1.04%) | 296,500 |
5 Sep 2023 | USD | 27.93 | 27.95 | 27.69 | 27.76 | 27.76 | -0.37 (-1.32%) | 324,600 |
1 Sep 2023 | USD | 28.49 | 28.51 | 28.09 | 28.13 | 28.13 | -0.35 (-1.23%) | 106,100 |
31 Aug 2023 | USD | 28.72 | 28.74 | 28.39 | 28.48 | 28.48 | -0.35 (-1.21%) | 154,000 |
30 Aug 2023 | USD | 28.96 | 29.04 | 28.78 | 28.83 | 28.83 | -0.14 (-0.48%) | 85,900 |
29 Aug 2023 | USD | 28.45 | 28.98 | 28.42 | 28.97 | 28.97 | +0.53 (+1.86%) | 1,601,800 |
28 Aug 2023 | USD | 28.25 | 28.47 | 28.2 | 28.44 | 28.44 | +0.46 (+1.64%) | 548,500 |
25 Aug 2023 | USD | 28.03 | 28.07 | 27.75 | 27.98 | 27.98 | +0.24 (+0.87%) | 111,800 |
24 Aug 2023 | USD | 27.88 | 28.1 | 27.73 | 27.74 | 27.74 | -0.23 (-0.82%) | 238,400 |
23 Aug 2023 | USD | 27.83 | 28.01 | 27.81 | 27.97 | 27.97 | +0.18 (+0.65%) | 106,400 |
22 Aug 2023 | USD | 27.97 | 28.01 | 27.76 | 27.79 | 27.79 | -0.13 (-0.47%) | 123,700 |
21 Aug 2023 | USD | 27.9 | 27.95 | 27.73 | 27.92 | 27.92 | +0.11 (+0.40%) | 184,800 |
18 Aug 2023 | USD | 27.57 | 27.87 | 27.57 | 27.81 | 27.81 | +0.16 (+0.58%) | 483,300 |
17 Aug 2023 | USD | 27.96 | 27.98 | 27.63 | 27.65 | 27.65 | -0.29 (-1.04%) | 127,000 |
16 Aug 2023 | USD | 28.2 | 28.25 | 27.92 | 27.94 | 27.94 | -0.11 (-0.39%) | 358,500 |
15 Aug 2023 | USD | 28.23 | 28.26 | 27.99 | 28.05 | 28.05 | -0.38 (-1.34%) | 211,900 |
14 Aug 2023 | USD | 28.36 | 28.51 | 28.27 | 28.43 | 28.43 | -0.23 (-0.80%) | 156,700 |
11 Aug 2023 | USD | 28.64 | 28.73 | 28.58 | 28.66 | 28.66 | -0.13 (-0.45%) | 465,500 |
10 Aug 2023 | USD | 28.86 | 29.08 | 28.77 | 28.79 | 28.79 | +0.46 (+1.62%) | 660,800 |
9 Aug 2023 | USD | 28.3 | 28.45 | 28.29 | 28.33 | 28.33 | +0.04 (+0.14%) | 487,500 |
8 Aug 2023 | USD | 28.05 | 28.32 | 27.95 | 28.29 | 28.29 | -0.19 (-0.67%) | 784,700 |
7 Aug 2023 | USD | 28.45 | 28.54 | 28.28 | 28.48 | 28.48 | +0.14 (+0.49%) | 106,800 |
4 Aug 2023 | USD | 28.34 | 28.6 | 28.28 | 28.34 | 28.34 | +0.15 (+0.53%) | 842,500 |
3 Aug 2023 | USD | 28.08 | 28.22 | 27.98 | 28.19 | 28.19 | +0.01 (+0.04%) | 188,400 |
2 Aug 2023 | USD | 28.3 | 28.36 | 28.09 | 28.18 | 28.18 | -0.55 (-1.91%) | 347,800 |
1 Aug 2023 | USD | 29.07 | 29.1 | 28.7 | 28.73 | 28.73 | -0.61 (-2.08%) | 2,678,100 |
31 Jul 2023 | USD | 29.51 | 29.64 | 29.32 | 29.34 | 29.34 | -0.21 (-0.71%) | 139,600 |
28 Jul 2023 | USD | 29.62 | 29.7 | 29.51 | 29.55 | 29.55 | +0.15 (+0.51%) | 167,600 |