Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 33.88 | 34.21 | 33.85 | 34.01 | 34.01 | +1.74 (+5.39%) | 23,600 |
6 Sep 2023 | USD | 32.32 | 32.44 | 31.78 | 32.27 | 32.27 | -0.05 (-0.15%) | 5,600 |
5 Sep 2023 | USD | 32.28 | 32.57 | 31.99 | 32.32 | 32.32 | +0.88 (+2.80%) | 24,900 |
1 Sep 2023 | USD | 32.16 | 32.16 | 30.5 | 31.44 | 31.44 | -1.45 (-4.41%) | 17,300 |
31 Aug 2023 | USD | 32.8 | 33.14 | 32.69 | 32.89 | 32.89 | +0.78 (+2.43%) | 17,100 |
30 Aug 2023 | USD | 32.42 | 32.46 | 32.11 | 32.11 | 32.11 | +0.44 (+1.39%) | 12,300 |
29 Aug 2023 | USD | 32.18 | 32.4 | 31.48 | 31.67 | 31.67 | -1.31 (-3.97%) | 20,700 |
28 Aug 2023 | USD | 33.5 | 33.5 | 32.69 | 32.98 | 32.98 | -1.62 (-4.68%) | 15,100 |
25 Aug 2023 | USD | 34.72 | 35.18 | 34.52 | 34.6 | 34.6 | +0.16 (+0.46%) | 14,200 |
24 Aug 2023 | USD | 34.04 | 34.7 | 33.97 | 34.44 | 34.44 | -0.33 (-0.95%) | 9,900 |
23 Aug 2023 | USD | 35.65 | 35.65 | 34.57 | 34.77 | 34.77 | -1.5 (-4.14%) | 35,400 |
22 Aug 2023 | USD | 35.64 | 36.56 | 35.64 | 36.27 | 36.27 | +0.01 (+0.03%) | 23,200 |
21 Aug 2023 | USD | 36.86 | 37.01 | 36.26 | 36.26 | 36.26 | +0.22 (+0.61%) | 25,300 |
18 Aug 2023 | USD | 36.06 | 36.29 | 35.68 | 36.04 | 36.04 | +1.69 (+4.92%) | 39,600 |
17 Aug 2023 | USD | 33.39 | 34.49 | 33.39 | 34.35 | 34.35 | -0.54 (-1.55%) | 30,300 |
16 Aug 2023 | USD | 34.72 | 35 | 34.32 | 34.89 | 34.89 | +1.4 (+4.18%) | 43,800 |
15 Aug 2023 | USD | 32.87 | 33.69 | 32.87 | 33.49 | 33.49 | +1.03 (+3.17%) | 22,400 |
14 Aug 2023 | USD | 32.8 | 33.02 | 32.38 | 32.46 | 32.46 | +0.64 (+2.01%) | 13,100 |
11 Aug 2023 | USD | 31.61 | 32.2 | 31.61 | 31.82 | 31.82 | +1.88 (+6.28%) | 21,600 |
10 Aug 2023 | USD | 29.84 | 30.13 | 28.9 | 29.94 | 29.94 | -0.53 (-1.74%) | 18,100 |
9 Aug 2023 | USD | 30.27 | 30.72 | 30.27 | 30.47 | 30.47 | -0.21 (-0.68%) | 5,400 |
8 Aug 2023 | USD | 31.01 | 31.2 | 30.65 | 30.68 | 30.68 | +1.09 (+3.68%) | 15,100 |
7 Aug 2023 | USD | 29.03 | 29.86 | 29.03 | 29.59 | 29.59 | +0.27 (+0.92%) | 7,500 |
4 Aug 2023 | USD | 28.7 | 29.32 | 28.69 | 29.32 | 29.32 | +0.79 (+2.77%) | 13,900 |
3 Aug 2023 | USD | 28.96 | 28.96 | 28.36 | 28.53 | 28.53 | -1.51 (-5.03%) | 14,300 |
2 Aug 2023 | USD | 29.48 | 30.22 | 29.48 | 30.04 | 30.04 | +1.68 (+5.92%) | 18,000 |
1 Aug 2023 | USD | 27.99 | 28.47 | 27.99 | 28.36 | 28.36 | +1.3 (+4.80%) | 19,500 |
31 Jul 2023 | USD | 27.72 | 27.79 | 26.85 | 27.06 | 27.06 | -0.74 (-2.66%) | 19,500 |
28 Jul 2023 | USD | 28.53 | 28.59 | 27.78 | 27.8 | 27.8 | -3.34 (-10.73%) | 30,000 |
27 Jul 2023 | USD | 30.57 | 31.26 | 30.55 | 31.14 | 31.14 | +0.91 (+3.01%) | 3,800 |