Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 45.8 | 45.84 | 45.75 | 45.77 | 45.77 | -0.01 (-0.02%) | 243,700 |
30 Aug 2023 | USD | 45.74 | 45.84 | 45.74 | 45.78 | 45.78 | +0.06 (+0.13%) | 275,500 |
29 Aug 2023 | USD | 45.65 | 45.74 | 45.63 | 45.72 | 45.72 | +0.08 (+0.18%) | 283,700 |
28 Aug 2023 | USD | 45.69 | 45.69 | 45.58 | 45.64 | 45.64 | +0.04 (+0.09%) | 173,200 |
25 Aug 2023 | USD | 45.61 | 45.65 | 45.39 | 45.6 | 45.6 | +0.1 (+0.22%) | 422,800 |
24 Aug 2023 | USD | 45.55 | 45.62 | 45.45 | 45.5 | 45.5 | -0.05 (-0.11%) | 426,100 |
23 Aug 2023 | USD | 45.48 | 45.59 | 45.42 | 45.55 | 45.55 | +0.11 (+0.24%) | 413,100 |
22 Aug 2023 | USD | 45.45 | 45.52 | 45.33 | 45.44 | 45.44 | -0.36 (-0.79%) | 157,300 |
21 Aug 2023 | USD | 45.69 | 45.8 | 45.64 | 45.8 | 45.8 | +0.1 (+0.22%) | 170,400 |
18 Aug 2023 | USD | 45.66 | 45.77 | 45.62 | 45.7 | 45.7 | +0.05 (+0.11%) | 121,900 |
17 Aug 2023 | USD | 45.67 | 45.75 | 45.63 | 45.65 | 45.65 | +0.01 (+0.02%) | 205,900 |
16 Aug 2023 | USD | 45.62 | 45.71 | 45.62 | 45.64 | 45.64 | +0.01 (+0.02%) | 301,500 |
15 Aug 2023 | USD | 45.62 | 45.68 | 45.61 | 45.63 | 45.63 | -0.01 (-0.02%) | 181,200 |
14 Aug 2023 | USD | 45.62 | 45.66 | 45.56 | 45.64 | 45.64 | +0.05 (+0.11%) | 120,100 |
11 Aug 2023 | USD | 45.61 | 45.66 | 45.54 | 45.59 | 45.59 | -0.05 (-0.11%) | 282,700 |
10 Aug 2023 | USD | 45.61 | 45.73 | 45.57 | 45.64 | 45.64 | +0.08 (+0.18%) | 209,300 |
9 Aug 2023 | USD | 45.53 | 45.64 | 45.51 | 45.56 | 45.56 | +0.01 (+0.02%) | 288,000 |
8 Aug 2023 | USD | 45.47 | 45.6 | 45.44 | 45.55 | 45.55 | -0.03 (-0.07%) | 166,600 |
7 Aug 2023 | USD | 45.48 | 45.58 | 45.45 | 45.58 | 45.58 | +0.1 (+0.22%) | 219,100 |
4 Aug 2023 | USD | 45.44 | 45.5 | 45.38 | 45.48 | 45.48 | +0.11 (+0.24%) | 391,400 |
3 Aug 2023 | USD | 45.4 | 45.42 | 45.32 | 45.37 | 45.37 | -0.06 (-0.13%) | 131,400 |
2 Aug 2023 | USD | 45.38 | 45.43 | 45.29 | 45.43 | 45.43 | -0.08 (-0.18%) | 253,000 |
1 Aug 2023 | USD | 45.51 | 45.61 | 45.47 | 45.51 | 45.51 | +0.04 (+0.09%) | 364,300 |
31 Jul 2023 | USD | 45.52 | 45.6 | 45.37 | 45.47 | 45.47 | 0.0 (0.0%) | 156,800 |
28 Jul 2023 | USD | 45.46 | 45.53 | 45.35 | 45.47 | 45.47 | +0.07 (+0.15%) | 171,200 |
27 Jul 2023 | USD | 45.52 | 45.6 | 45.33 | 45.4 | 45.4 | -0.09 (-0.20%) | 199,000 |
26 Jul 2023 | USD | 45.43 | 45.5 | 45.37 | 45.49 | 45.49 | +0.04 (+0.09%) | 174,000 |
25 Jul 2023 | USD | 45.46 | 45.46 | 45.37 | 45.45 | 45.45 | -0.02 (-0.04%) | 168,000 |
24 Jul 2023 | USD | 45.37 | 45.51 | 45.36 | 45.47 | 45.47 | +0.1 (+0.22%) | 162,700 |
21 Jul 2023 | USD | 45.44 | 45.44 | 45.35 | 45.37 | 45.37 | -0.18 (-0.40%) | 147,500 |