Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 30.15 | 30.25 | 29.85 | 30.02 | 30.02 | -0.14 (-0.46%) | 442,900 |
30 Aug 2023 | USD | 30.03 | 30.27 | 29.9 | 30.16 | 30.16 | +0.17 (+0.57%) | 145,700 |
29 Aug 2023 | USD | 30.01 | 30.06 | 29.78 | 29.99 | 29.99 | -0.05 (-0.17%) | 145,600 |
28 Aug 2023 | USD | 30.28 | 30.61 | 29.97 | 30.04 | 30.04 | -0.15 (-0.50%) | 256,700 |
25 Aug 2023 | USD | 30.3 | 30.49 | 30.01 | 30.19 | 30.19 | +0.07 (+0.23%) | 208,800 |
24 Aug 2023 | USD | 30.59 | 30.78 | 30.01 | 30.12 | 30.12 | -0.49 (-1.60%) | 357,300 |
23 Aug 2023 | USD | 30.32 | 30.69 | 30.09 | 30.61 | 30.61 | +0.46 (+1.53%) | 268,100 |
22 Aug 2023 | USD | 30.05 | 30.3 | 29.97 | 30.15 | 30.15 | +0.23 (+0.77%) | 206,600 |
21 Aug 2023 | USD | 30.13 | 30.21 | 29.82 | 29.92 | 29.92 | -0.31 (-1.03%) | 246,700 |
18 Aug 2023 | USD | 29.92 | 30.42 | 29.92 | 30.23 | 30.23 | +0.12 (+0.40%) | 496,500 |
17 Aug 2023 | USD | 30.5 | 30.71 | 30.09 | 30.11 | 30.11 | -0.39 (-1.28%) | 415,800 |
16 Aug 2023 | USD | 30.68 | 30.82 | 30.49 | 30.5 | 30.5 | -0.12 (-0.39%) | 144,800 |
15 Aug 2023 | USD | 30.75 | 30.89 | 30.59 | 30.62 | 30.62 | -0.37 (-1.19%) | 153,100 |
14 Aug 2023 | USD | 31.1 | 31.15 | 30.76 | 30.99 | 30.99 | -0.17 (-0.55%) | 368,700 |
11 Aug 2023 | USD | 30.95 | 31.17 | 30.79 | 31.16 | 31.16 | +0.23 (+0.74%) | 437,900 |
10 Aug 2023 | USD | 31.28 | 31.59 | 30.92 | 30.93 | 30.93 | -0.37 (-1.18%) | 416,000 |
9 Aug 2023 | USD | 31.33 | 31.55 | 31.2 | 31.3 | 31.3 | -0.19 (-0.60%) | 340,800 |
8 Aug 2023 | USD | 31.57 | 31.7 | 31.31 | 31.49 | 31.49 | -0.21 (-0.66%) | 172,300 |
7 Aug 2023 | USD | 31.31 | 31.86 | 31.23 | 31.7 | 31.7 | +0.37 (+1.18%) | 238,500 |
4 Aug 2023 | USD | 31.1 | 31.82 | 30.96 | 31.33 | 31.33 | +0.11 (+0.35%) | 369,000 |
3 Aug 2023 | USD | 32.04 | 32.04 | 31.11 | 31.22 | 31.22 | -0.82 (-2.56%) | 359,200 |
2 Aug 2023 | USD | 32.03 | 32.5 | 31.81 | 32.04 | 32.04 | -0.14 (-0.44%) | 299,100 |
1 Aug 2023 | USD | 32.42 | 32.57 | 31.85 | 32.18 | 32.18 | -0.14 (-0.43%) | 240,800 |
31 Jul 2023 | USD | 32.13 | 32.51 | 31.9 | 32.32 | 32.32 | +0.14 (+0.44%) | 644,300 |
28 Jul 2023 | USD | 33.08 | 33.44 | 32.04 | 32.18 | 32.18 | -0.54 (-1.65%) | 233,100 |
27 Jul 2023 | USD | 33.49 | 34.38 | 32.59 | 32.72 | 32.72 | -1.44 (-4.22%) | 331,900 |
26 Jul 2023 | USD | 34.1 | 34.25 | 33.92 | 34.16 | 34.16 | +0.13 (+0.38%) | 198,200 |
25 Jul 2023 | USD | 33.8 | 34.04 | 33.64 | 34.03 | 34.03 | +0.13 (+0.38%) | 218,500 |
24 Jul 2023 | USD | 33.72 | 33.96 | 33.53 | 33.9 | 33.9 | +0.32 (+0.95%) | 235,900 |
21 Jul 2023 | USD | 33.82 | 33.9 | 33.44 | 33.58 | 33.58 | -0.09 (-0.27%) | 236,700 |