Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 33.18 | 33.68 | 32.81 | 33.67 | 33.67 | +0.58 (+1.75%) | 282,000 |
19 Jul 2023 | USD | 33.04 | 33.34 | 32.94 | 33.09 | 33.09 | +0.09 (+0.27%) | 201,700 |
18 Jul 2023 | USD | 32.99 | 33.28 | 32.9 | 33 | 33 | +0.02 (+0.06%) | 219,700 |
17 Jul 2023 | USD | 32.9 | 33.13 | 32.77 | 32.98 | 32.98 | -0.05 (-0.15%) | 237,600 |
14 Jul 2023 | USD | 32.99 | 33.13 | 32.66 | 33.03 | 33.03 | -0.07 (-0.21%) | 247,200 |
13 Jul 2023 | USD | 33.56 | 33.65 | 32.91 | 33.1 | 33.1 | -0.51 (-1.52%) | 243,300 |
12 Jul 2023 | USD | 33.61 | 34.07 | 33.42 | 33.61 | 33.61 | +0.38 (+1.14%) | 289,500 |
11 Jul 2023 | USD | 32.53 | 33.24 | 32.31 | 33.23 | 33.23 | +0.79 (+2.44%) | 311,600 |
10 Jul 2023 | USD | 32.48 | 32.59 | 32.15 | 32.44 | 32.44 | -0.15 (-0.46%) | 368,200 |
7 Jul 2023 | USD | 32.97 | 33.12 | 32.57 | 32.59 | 32.59 | -0.52 (-1.57%) | 374,400 |
6 Jul 2023 | USD | 33.47 | 33.47 | 32.83 | 33.11 | 33.11 | -0.68 (-2.01%) | 345,200 |
5 Jul 2023 | USD | 34 | 34.37 | 33.77 | 33.79 | 33.79 | -0.3 (-0.88%) | 301,300 |
3 Jul 2023 | USD | 33.75 | 34.24 | 33.69 | 34.09 | 34.09 | +0.27 (+0.80%) | 175,500 |
30 Jun 2023 | USD | 34.4 | 34.52 | 33.36 | 33.82 | 33.82 | -0.41 (-1.20%) | 601,000 |
29 Jun 2023 | USD | 33.57 | 34.27 | 33.53 | 34.23 | 34.23 | +0.54 (+1.60%) | 221,800 |
28 Jun 2023 | USD | 33.4 | 33.7 | 33.15 | 33.69 | 33.69 | +0.17 (+0.51%) | 275,400 |
27 Jun 2023 | USD | 33.48 | 33.74 | 33.32 | 33.52 | 33.52 | +0.14 (+0.42%) | 408,900 |
26 Jun 2023 | USD | 33 | 33.49 | 32.71 | 33.38 | 33.38 | +0.38 (+1.15%) | 299,200 |
23 Jun 2023 | USD | 32.9 | 33.38 | 32.65 | 33 | 33 | -0.12 (-0.36%) | 969,000 |
22 Jun 2023 | USD | 33.57 | 33.57 | 32.96 | 33.12 | 33.12 | -0.36 (-1.08%) | 284,000 |
21 Jun 2023 | USD | 34.01 | 34.01 | 32.91 | 33.48 | 33.48 | -1.04 (-3.01%) | 440,800 |
20 Jun 2023 | USD | 34.89 | 34.95 | 34.39 | 34.52 | 34.52 | -0.47 (-1.34%) | 488,100 |
16 Jun 2023 | USD | 35.29 | 35.36 | 34.63 | 34.99 | 34.99 | -0.15 (-0.43%) | 1,091,600 |
15 Jun 2023 | USD | 34.91 | 35.14 | 34.54 | 35.14 | 35.14 | +0.12 (+0.34%) | 390,600 |
14 Jun 2023 | USD | 35.06 | 35.53 | 34.91 | 35.02 | 35.02 | +0.03 (+0.09%) | 446,300 |
13 Jun 2023 | USD | 34.51 | 35.16 | 34.39 | 34.99 | 34.99 | +0.38 (+1.10%) | 510,800 |
12 Jun 2023 | USD | 34.79 | 35 | 34.38 | 34.61 | 34.61 | -0.29 (-0.83%) | 191,300 |
9 Jun 2023 | USD | 35.2 | 35.2 | 34.63 | 34.9 | 34.9 | -0.32 (-0.91%) | 149,200 |
8 Jun 2023 | USD | 35.33 | 35.56 | 34.94 | 35.22 | 35.22 | -0.3 (-0.84%) | 367,500 |
7 Jun 2023 | USD | 34.66 | 35.53 | 34.63 | 35.52 | 35.52 | +0.98 (+2.84%) | 290,200 |