Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 33.62 | 34.14 | 33.45 | 34.01 | 34.01 | +0.41 (+1.22%) | 633,500 |
28 Aug 2023 | USD | 33.74 | 34.08 | 33.51 | 33.6 | 33.6 | +0.06 (+0.18%) | 683,600 |
25 Aug 2023 | USD | 33.36 | 33.74 | 33.19 | 33.54 | 33.54 | +0.35 (+1.05%) | 662,400 |
24 Aug 2023 | USD | 33.39 | 33.97 | 33.17 | 33.19 | 33.19 | -0.39 (-1.16%) | 783,100 |
23 Aug 2023 | USD | 32.69 | 33.62 | 32.6 | 33.58 | 33.58 | +0.68 (+2.07%) | 979,200 |
22 Aug 2023 | USD | 33.52 | 33.56 | 32.69 | 32.9 | 32.9 | -0.47 (-1.41%) | 777,500 |
21 Aug 2023 | USD | 33.7 | 33.92 | 33.21 | 33.37 | 33.37 | -0.25 (-0.74%) | 968,500 |
18 Aug 2023 | USD | 32.5 | 33.64 | 32.33 | 33.62 | 33.62 | +0.88 (+2.69%) | 1,274,900 |
17 Aug 2023 | USD | 33.2 | 33.34 | 32.63 | 32.74 | 32.74 | -0.32 (-0.97%) | 955,600 |
16 Aug 2023 | USD | 33.19 | 33.57 | 32.88 | 33.06 | 33.06 | -0.45 (-1.34%) | 1,248,000 |
15 Aug 2023 | USD | 34.45 | 34.45 | 33.44 | 33.51 | 33.51 | -1.25 (-3.60%) | 1,038,500 |
14 Aug 2023 | USD | 34.04 | 34.85 | 33.94 | 34.76 | 34.76 | +0.49 (+1.43%) | 1,170,100 |
11 Aug 2023 | USD | 35.06 | 35.2 | 34.15 | 34.27 | 34.27 | -1.22 (-3.44%) | 1,352,200 |
10 Aug 2023 | USD | 35.39 | 35.57 | 34.97 | 35.49 | 35.49 | +0.14 (+0.40%) | 1,383,200 |
9 Aug 2023 | USD | 35.33 | 35.85 | 35.15 | 35.35 | 35.35 | -0.18 (-0.51%) | 890,700 |
8 Aug 2023 | USD | 35.11 | 35.72 | 34.72 | 35.53 | 35.53 | -0.06 (-0.17%) | 1,775,200 |
7 Aug 2023 | USD | 37.29 | 37.29 | 35.39 | 35.59 | 35.59 | -1.96 (-5.22%) | 2,250,500 |
4 Aug 2023 | USD | 37.7 | 37.83 | 37.11 | 37.55 | 37.55 | -0.04 (-0.11%) | 1,001,900 |
3 Aug 2023 | USD | 37.86 | 38.13 | 37.22 | 37.59 | 37.59 | -0.38 (-1.00%) | 1,048,000 |
2 Aug 2023 | USD | 38.05 | 38.13 | 37.53 | 37.97 | 37.97 | -0.55 (-1.43%) | 1,067,200 |
1 Aug 2023 | USD | 38.36 | 38.71 | 38.18 | 38.52 | 38.52 | -0.09 (-0.23%) | 1,284,000 |
31 Jul 2023 | USD | 38.68 | 38.78 | 37.95 | 38.61 | 38.61 | -0.11 (-0.28%) | 1,651,100 |
28 Jul 2023 | USD | 38.39 | 39.13 | 38.08 | 38.72 | 38.72 | +1.02 (+2.71%) | 2,340,400 |
27 Jul 2023 | USD | 38.6 | 40.29 | 37.34 | 37.7 | 37.7 | +0.03 (+0.08%) | 5,242,100 |
26 Jul 2023 | USD | 37.17 | 37.74 | 37.04 | 37.67 | 37.67 | +0.38 (+1.02%) | 2,332,800 |
25 Jul 2023 | USD | 37.06 | 37.59 | 36.56 | 37.29 | 37.29 | -0.01 (-0.03%) | 1,676,800 |
24 Jul 2023 | USD | 37.39 | 37.99 | 37.24 | 37.3 | 37.3 | +0.01 (+0.03%) | 1,802,800 |
21 Jul 2023 | USD | 38.09 | 38.6 | 36.83 | 37.29 | 37.29 | +0.69 (+1.89%) | 3,079,600 |
20 Jul 2023 | USD | 36.5 | 36.85 | 36.01 | 36.6 | 36.6 | -0.14 (-0.38%) | 1,418,900 |
19 Jul 2023 | USD | 35.87 | 36.81 | 35.6 | 36.74 | 36.74 | +0.84 (+2.34%) | 1,691,700 |