Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 31.95 | 32.148 | 31.64 | 31.91 | 31.91 | +0.22 (+0.69%) | 640,400 |
22 Aug 2023 | USD | 31.55 | 32.03 | 31.405 | 31.69 | 31.69 | +0.19 (+0.60%) | 822,200 |
21 Aug 2023 | USD | 31.3 | 31.6 | 30.63 | 31.5 | 31.5 | +0.21 (+0.67%) | 879,900 |
18 Aug 2023 | USD | 30.52 | 31.6 | 30.065 | 31.29 | 31.29 | +0.1 (+0.32%) | 1,236,600 |
17 Aug 2023 | USD | 31 | 31.66 | 30.56 | 31.19 | 31.19 | +0.19 (+0.61%) | 1,379,000 |
16 Aug 2023 | USD | 30.13 | 31.04 | 29.88 | 31 | 31 | +0.65 (+2.14%) | 1,143,600 |
15 Aug 2023 | USD | 29.99 | 30.48 | 29.82 | 30.35 | 30.35 | -0.05 (-0.16%) | 1,389,300 |
14 Aug 2023 | USD | 30.36 | 30.7 | 30.03 | 30.4 | 30.4 | -0.23 (-0.75%) | 1,331,600 |
11 Aug 2023 | USD | 31.05 | 31.13 | 30 | 30.63 | 30.63 | -0.56 (-1.80%) | 2,499,100 |
10 Aug 2023 | USD | 32.26 | 33.38 | 30.99 | 31.19 | 31.19 | -2.98 (-8.72%) | 5,279,200 |
9 Aug 2023 | USD | 33.78 | 35.8 | 33.12 | 34.17 | 34.17 | +2 (+6.22%) | 2,589,600 |
8 Aug 2023 | USD | 33.01 | 33.29 | 31.9 | 32.17 | 32.17 | -1.24 (-3.71%) | 1,348,100 |
7 Aug 2023 | USD | 33.65 | 33.65 | 33 | 33.41 | 33.41 | -0.2 (-0.60%) | 572,000 |
4 Aug 2023 | USD | 33.15 | 34.065 | 32.64 | 33.61 | 33.61 | +0.32 (+0.96%) | 873,900 |
3 Aug 2023 | USD | 33.57 | 33.57 | 32.785 | 33.29 | 33.29 | -0.29 (-0.86%) | 745,000 |
2 Aug 2023 | USD | 34.52 | 34.52 | 32.76 | 33.58 | 33.58 | -1.47 (-4.19%) | 874,400 |
1 Aug 2023 | USD | 33.82 | 35.11 | 33.5 | 35.05 | 35.05 | +0.91 (+2.67%) | 903,100 |
31 Jul 2023 | USD | 33.25 | 34.16 | 33.02 | 34.14 | 34.14 | +0.45 (+1.34%) | 1,273,800 |
28 Jul 2023 | USD | 32.5 | 33.72 | 32.4 | 33.69 | 33.69 | +1.62 (+5.05%) | 668,300 |
27 Jul 2023 | USD | 34.09 | 34.2 | 31.781 | 32.07 | 32.07 | -1.43 (-4.27%) | 994,400 |
26 Jul 2023 | USD | 33.61 | 33.94 | 33.115 | 33.5 | 33.5 | -0.35 (-1.03%) | 686,100 |
25 Jul 2023 | USD | 33.54 | 34.19 | 33.52 | 33.85 | 33.85 | +0.26 (+0.77%) | 2,006,000 |
24 Jul 2023 | USD | 33 | 33.64 | 32.62 | 33.59 | 33.59 | +0.55 (+1.66%) | 999,200 |
21 Jul 2023 | USD | 32.2 | 33.26 | 31.883 | 33.04 | 33.04 | +1.09 (+3.41%) | 1,153,900 |
20 Jul 2023 | USD | 32.16 | 32.505 | 31.62 | 31.95 | 31.95 | -0.54 (-1.66%) | 751,500 |
19 Jul 2023 | USD | 33.55 | 33.6 | 31.88 | 32.49 | 32.49 | -1.02 (-3.04%) | 1,155,700 |
18 Jul 2023 | USD | 33.53 | 33.57 | 32.61 | 33.51 | 33.51 | -0.14 (-0.42%) | 1,069,500 |
17 Jul 2023 | USD | 32.84 | 33.66 | 32.6 | 33.65 | 33.65 | +0.92 (+2.81%) | 4,655,800 |
14 Jul 2023 | USD | 32.45 | 33.39 | 32.22 | 32.73 | 32.73 | +0.46 (+1.43%) | 1,258,700 |
13 Jul 2023 | USD | 30.72 | 32.4 | 30.72 | 32.27 | 32.27 | +1.73 (+5.66%) | 1,070,000 |