Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 52.21 | 52.21 | 51.31 | 51.31 | 51.31 | -0.9 (-1.72%) | 96,000 |
30 Aug 2023 | USD | 51.55 | 52.31 | 51.3 | 52.21 | 52.21 | +0.53 (+1.03%) | 114,400 |
29 Aug 2023 | USD | 51.42 | 51.95 | 51.24 | 51.68 | 51.68 | +0.12 (+0.23%) | 106,000 |
28 Aug 2023 | USD | 51.49 | 52.21 | 51.4 | 51.56 | 51.56 | 0.0 (0.0%) | 71,200 |
25 Aug 2023 | USD | 51.55 | 51.84 | 51.03 | 51.56 | 51.56 | +0.18 (+0.35%) | 118,400 |
24 Aug 2023 | USD | 52.46 | 52.91 | 51.33 | 51.38 | 51.38 | -1.32 (-2.50%) | 131,700 |
23 Aug 2023 | USD | 52.44 | 53 | 52.38 | 52.7 | 52.7 | +0.35 (+0.67%) | 71,400 |
22 Aug 2023 | USD | 52.64 | 52.99 | 52.14 | 52.35 | 52.35 | -0.56 (-1.06%) | 128,200 |
21 Aug 2023 | USD | 53.89 | 54.02 | 52.58 | 52.91 | 52.91 | -1.27 (-2.34%) | 173,700 |
18 Aug 2023 | USD | 54.11 | 54.67 | 53.21 | 54.18 | 54.18 | +0.05 (+0.09%) | 241,800 |
17 Aug 2023 | USD | 53.89 | 54.54 | 53.83 | 54.13 | 54.13 | +0.26 (+0.48%) | 103,800 |
16 Aug 2023 | USD | 53.85 | 54.58 | 53.81 | 53.87 | 53.87 | -0.1 (-0.19%) | 65,200 |
15 Aug 2023 | USD | 54.45 | 54.52 | 53.76 | 53.97 | 53.97 | -0.52 (-0.95%) | 84,800 |
14 Aug 2023 | USD | 54.52 | 55.03 | 53.94 | 54.49 | 54.49 | -0.07 (-0.13%) | 106,700 |
11 Aug 2023 | USD | 54.22 | 55.12 | 54.21 | 54.56 | 54.56 | +0.34 (+0.63%) | 121,400 |
10 Aug 2023 | USD | 53.72 | 54.94 | 53.72 | 54.22 | 54.22 | +0.53 (+0.99%) | 131,100 |
9 Aug 2023 | USD | 53.78 | 54.1 | 53.25 | 53.69 | 53.69 | -0.24 (-0.45%) | 114,300 |
8 Aug 2023 | USD | 53.65 | 54 | 52.68 | 53.93 | 53.93 | +0.08 (+0.15%) | 112,600 |
7 Aug 2023 | USD | 53.06 | 53.92 | 52.58 | 53.85 | 53.85 | +0.68 (+1.28%) | 109,300 |
4 Aug 2023 | USD | 53.86 | 54.31 | 52.94 | 53.17 | 53.17 | -0.71 (-1.32%) | 110,900 |
3 Aug 2023 | USD | 53.17 | 54.02 | 53 | 53.88 | 53.88 | +0.73 (+1.37%) | 136,000 |
2 Aug 2023 | USD | 52.24 | 53.6 | 52.19 | 53.15 | 53.15 | +0.88 (+1.68%) | 119,800 |
1 Aug 2023 | USD | 52.93 | 53.13 | 52.07 | 52.27 | 52.27 | -0.58 (-1.10%) | 131,900 |
31 Jul 2023 | USD | 52.85 | 53.33 | 52.44 | 52.85 | 52.85 | -0.05 (-0.09%) | 147,300 |
28 Jul 2023 | USD | 53.22 | 54.18 | 52.87 | 52.9 | 52.9 | -0.1 (-0.19%) | 151,200 |
27 Jul 2023 | USD | 53.06 | 53.44 | 52.8 | 53 | 53 | +0.04 (+0.08%) | 135,900 |
26 Jul 2023 | USD | 51.71 | 52.99 | 51.3 | 52.96 | 52.96 | +1.06 (+2.04%) | 101,000 |
25 Jul 2023 | USD | 51.74 | 52.36 | 51.55 | 51.9 | 51.9 | -0.14 (-0.27%) | 138,600 |
24 Jul 2023 | USD | 51.47 | 52.29 | 51.06 | 52.04 | 52.04 | +0.62 (+1.21%) | 157,300 |
21 Jul 2023 | USD | 51.72 | 51.99 | 51.3 | 51.42 | 51.42 | -0.05 (-0.10%) | 120,400 |