Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 46.03 | 46.79 | 45.92 | 46.71 | 46.71 | +1.39 (+3.07%) | 154,300 |
31 Aug 2023 | USD | 45.65 | 46.09 | 45.26 | 45.32 | 45.32 | -0.22 (-0.48%) | 204,500 |
30 Aug 2023 | USD | 45.46 | 46.26 | 45.2 | 45.54 | 45.54 | -0.15 (-0.33%) | 170,400 |
29 Aug 2023 | USD | 44.92 | 45.85 | 44.42 | 45.69 | 45.69 | +0.69 (+1.53%) | 220,800 |
28 Aug 2023 | USD | 44.23 | 45.41 | 44.23 | 45 | 45 | +0.92 (+2.09%) | 234,100 |
25 Aug 2023 | USD | 44.81 | 44.96 | 43.6 | 44.08 | 44.08 | -0.51 (-1.14%) | 171,800 |
24 Aug 2023 | USD | 44.53 | 45.28 | 44.04 | 44.59 | 44.59 | -0.34 (-0.76%) | 144,900 |
23 Aug 2023 | USD | 44.31 | 45.23 | 43.83 | 44.93 | 44.93 | +0.62 (+1.40%) | 155,800 |
22 Aug 2023 | USD | 46 | 46.3 | 44.26 | 44.31 | 44.31 | -1.4 (-3.06%) | 113,700 |
21 Aug 2023 | USD | 45.5 | 45.94 | 45.07 | 45.71 | 45.71 | +0.19 (+0.42%) | 360,600 |
18 Aug 2023 | USD | 44.76 | 45.57 | 44.31 | 45.52 | 45.52 | +0.21 (+0.46%) | 144,400 |
17 Aug 2023 | USD | 46.27 | 46.97 | 45.08 | 45.31 | 45.31 | -0.85 (-1.84%) | 108,300 |
16 Aug 2023 | USD | 47.19 | 47.87 | 46.16 | 46.16 | 46.16 | -1.09 (-2.31%) | 86,000 |
15 Aug 2023 | USD | 47.86 | 48.03 | 46.93 | 47.25 | 47.25 | -1.1 (-2.28%) | 82,200 |
14 Aug 2023 | USD | 48.11 | 48.68 | 47.8 | 48.35 | 48.35 | -0.15 (-0.31%) | 144,600 |
11 Aug 2023 | USD | 47.24 | 48.64 | 47.24 | 48.5 | 48.5 | +1.33 (+2.82%) | 135,500 |
10 Aug 2023 | USD | 48.31 | 49.03 | 46.91 | 47.17 | 47.17 | -1.03 (-2.14%) | 199,600 |
9 Aug 2023 | USD | 48.8 | 48.8 | 48 | 48.2 | 48.2 | -0.6 (-1.23%) | 88,500 |
8 Aug 2023 | USD | 48.75 | 49.05 | 47.76 | 48.8 | 48.8 | -1.06 (-2.13%) | 127,200 |
7 Aug 2023 | USD | 48.78 | 50.14 | 48.56 | 49.86 | 49.86 | +1.15 (+2.36%) | 94,400 |
4 Aug 2023 | USD | 48.81 | 49.74 | 48.6 | 48.71 | 48.71 | -0.06 (-0.12%) | 114,500 |
3 Aug 2023 | USD | 48.46 | 49.07 | 47.7 | 48.77 | 48.77 | -0.13 (-0.27%) | 146,900 |
2 Aug 2023 | USD | 49.12 | 49.92 | 48.61 | 48.9 | 48.9 | -0.88 (-1.77%) | 181,500 |
1 Aug 2023 | USD | 48.58 | 50.36 | 48.53 | 49.78 | 49.78 | +1.2 (+2.47%) | 248,600 |
31 Jul 2023 | USD | 47.21 | 49.95 | 47.21 | 48.58 | 48.58 | +1.89 (+4.05%) | 553,000 |
28 Jul 2023 | USD | 45.61 | 47.19 | 44.84 | 46.69 | 46.69 | +2.72 (+6.19%) | 396,600 |
27 Jul 2023 | USD | 48.3 | 48.8 | 43.5 | 43.97 | 43.97 | -2.74 (-5.87%) | 534,500 |
26 Jul 2023 | USD | 47.14 | 48 | 46.52 | 46.71 | 46.71 | -0.38 (-0.81%) | 343,500 |
25 Jul 2023 | USD | 46.98 | 47.87 | 46.84 | 47.09 | 47.09 | -0.36 (-0.76%) | 244,900 |
24 Jul 2023 | USD | 46.92 | 47.76 | 46.92 | 47.45 | 47.45 | +0.81 (+1.74%) | 220,200 |