Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 35.42 | 36.46 | 35.16 | 36.25 | 36.25 | +0.91 (+2.57%) | 941,700 |
30 Aug 2023 | USD | 34.89 | 35.42 | 34.52 | 35.34 | 35.34 | +0.37 (+1.06%) | 527,700 |
29 Aug 2023 | USD | 34.4 | 35.3 | 34.19 | 34.97 | 34.97 | +0.67 (+1.95%) | 606,300 |
28 Aug 2023 | USD | 32.975 | 35.075 | 32.54 | 34.3 | 34.3 | +1.78 (+5.47%) | 903,200 |
25 Aug 2023 | USD | 32.04 | 32.82 | 31.7 | 32.52 | 32.52 | +0.63 (+1.98%) | 306,400 |
24 Aug 2023 | USD | 31.89 | 32.5 | 31.72 | 31.89 | 31.89 | -0.12 (-0.37%) | 270,900 |
23 Aug 2023 | USD | 32.71 | 33 | 31.98 | 32.01 | 32.01 | -0.61 (-1.87%) | 308,800 |
22 Aug 2023 | USD | 32.68 | 33 | 32.42 | 32.62 | 32.62 | +0.29 (+0.90%) | 317,700 |
21 Aug 2023 | USD | 32.39 | 32.833 | 32.03 | 32.33 | 32.33 | -0.1 (-0.31%) | 383,500 |
18 Aug 2023 | USD | 32.24 | 33.15 | 32.22 | 32.43 | 32.43 | -0.09 (-0.28%) | 604,600 |
17 Aug 2023 | USD | 32.48 | 32.72 | 32 | 32.52 | 32.52 | +0.19 (+0.59%) | 383,400 |
16 Aug 2023 | USD | 32.69 | 33.07 | 32.173 | 32.33 | 32.33 | -0.56 (-1.70%) | 372,200 |
15 Aug 2023 | USD | 32.44 | 33.19 | 32.42 | 32.89 | 32.89 | +0.49 (+1.51%) | 427,100 |
14 Aug 2023 | USD | 31.9 | 32.62 | 31.5 | 32.4 | 32.4 | +0.49 (+1.54%) | 433,500 |
11 Aug 2023 | USD | 31.93 | 32.335 | 31.67 | 31.91 | 31.91 | -0.15 (-0.47%) | 297,600 |
10 Aug 2023 | USD | 33.11 | 33.395 | 32.05 | 32.06 | 32.06 | -1.08 (-3.26%) | 510,700 |
9 Aug 2023 | USD | 33.32 | 33.41 | 32.96 | 33.14 | 33.14 | -0.17 (-0.51%) | 269,000 |
8 Aug 2023 | USD | 33.68 | 33.72 | 33.09 | 33.31 | 33.31 | -0.19 (-0.57%) | 402,800 |
7 Aug 2023 | USD | 33.55 | 33.93 | 33.05 | 33.5 | 33.5 | -0.1 (-0.30%) | 404,200 |
4 Aug 2023 | USD | 32.57 | 33.86 | 32.54 | 33.6 | 33.6 | +1.04 (+3.19%) | 601,900 |
3 Aug 2023 | USD | 32.41 | 33.165 | 32.065 | 32.56 | 32.56 | 0.0 (0.0%) | 402,000 |
2 Aug 2023 | USD | 33.67 | 33.84 | 31.51 | 32.56 | 32.56 | -1.43 (-4.21%) | 876,500 |
1 Aug 2023 | USD | 37.35 | 37.87 | 33.78 | 33.99 | 33.99 | -1.38 (-3.90%) | 1,209,600 |
31 Jul 2023 | USD | 35.13 | 35.55 | 34.97 | 35.37 | 35.37 | +0.16 (+0.45%) | 483,900 |
28 Jul 2023 | USD | 35.55 | 36.15 | 35.11 | 35.21 | 35.21 | +0.15 (+0.43%) | 480,300 |
27 Jul 2023 | USD | 35.82 | 36.12 | 34.6 | 35.06 | 35.06 | -0.44 (-1.24%) | 407,800 |
26 Jul 2023 | USD | 36.66 | 36.66 | 35.36 | 35.5 | 35.5 | -0.95 (-2.61%) | 332,400 |
25 Jul 2023 | USD | 35.6 | 36.475 | 35.39 | 36.45 | 36.45 | +1.02 (+2.88%) | 333,400 |
24 Jul 2023 | USD | 35.67 | 35.85 | 35.295 | 35.43 | 35.43 | -0.18 (-0.51%) | 282,800 |
21 Jul 2023 | USD | 35.1 | 35.78 | 35.01 | 35.61 | 35.61 | +0.65 (+1.86%) | 370,300 |