Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 29.25 | 29.25 | 28.79 | 28.9 | 28.9 | -0.3 (-1.03%) | 46,100 |
7 Sep 2023 | USD | 29.58 | 29.58 | 28.98 | 29.2 | 29.2 | -0.64 (-2.14%) | 70,700 |
6 Sep 2023 | USD | 29.98 | 30.51 | 29.28 | 29.84 | 29.84 | -0.14 (-0.47%) | 53,500 |
5 Sep 2023 | USD | 31.11 | 31.43 | 29.75 | 29.98 | 29.98 | -1.13 (-3.63%) | 112,100 |
1 Sep 2023 | USD | 30.49 | 31.38 | 30.49 | 31.11 | 31.11 | +0.92 (+3.05%) | 156,600 |
31 Aug 2023 | USD | 29.66 | 30.54 | 29.66 | 30.19 | 30.19 | +0.39 (+1.31%) | 87,400 |
30 Aug 2023 | USD | 29.19 | 30.01 | 29.19 | 29.8 | 29.8 | +0.61 (+2.09%) | 91,100 |
29 Aug 2023 | USD | 29.05 | 29.36 | 29.03 | 29.19 | 29.19 | +0.18 (+0.62%) | 45,700 |
28 Aug 2023 | USD | 28.56 | 29.48 | 28.56 | 29.01 | 29.01 | +0.73 (+2.58%) | 84,000 |
25 Aug 2023 | USD | 28.21 | 28.413 | 28.04 | 28.28 | 28.28 | +0.1 (+0.35%) | 64,700 |
24 Aug 2023 | USD | 28.61 | 28.838 | 28.13 | 28.18 | 28.18 | -0.6 (-2.08%) | 63,000 |
23 Aug 2023 | USD | 28.5 | 29.05 | 28.27 | 28.78 | 28.78 | +0.45 (+1.59%) | 62,300 |
22 Aug 2023 | USD | 28.2 | 28.775 | 28.02 | 28.33 | 28.33 | +0.25 (+0.89%) | 83,500 |
21 Aug 2023 | USD | 27.75 | 28.18 | 27.56 | 28.08 | 28.08 | +0.3 (+1.08%) | 83,800 |
18 Aug 2023 | USD | 28.97 | 28.97 | 27.375 | 27.78 | 27.78 | -1.33 (-4.57%) | 90,000 |
17 Aug 2023 | USD | 26.7 | 29.42 | 26.7 | 29.11 | 29.11 | +1.93 (+7.10%) | 159,000 |
16 Aug 2023 | USD | 27.45 | 27.69 | 27.14 | 27.18 | 27.18 | -0.34 (-1.24%) | 81,300 |
15 Aug 2023 | USD | 27.45 | 27.589 | 27.33 | 27.52 | 27.52 | -0.14 (-0.51%) | 79,900 |
14 Aug 2023 | USD | 27.86 | 28.245 | 27.62 | 27.66 | 27.66 | -0.21 (-0.75%) | 53,900 |
11 Aug 2023 | USD | 27.52 | 28.23 | 26.81 | 27.87 | 27.87 | +0.41 (+1.49%) | 88,200 |
10 Aug 2023 | USD | 27.98 | 28.08 | 27.29 | 27.46 | 27.46 | -0.48 (-1.72%) | 83,800 |
9 Aug 2023 | USD | 28.77 | 28.77 | 27.9 | 27.94 | 27.94 | -0.91 (-3.15%) | 62,100 |
8 Aug 2023 | USD | 28.85 | 28.929 | 28.35 | 28.85 | 28.85 | -0.36 (-1.23%) | 50,600 |
7 Aug 2023 | USD | 29.03 | 29.37 | 29.03 | 29.21 | 29.21 | +0.23 (+0.79%) | 58,600 |
4 Aug 2023 | USD | 29.3 | 29.64 | 28.91 | 28.98 | 28.98 | -0.37 (-1.26%) | 51,200 |
3 Aug 2023 | USD | 29.28 | 29.46 | 29.02 | 29.35 | 29.35 | -0.11 (-0.37%) | 63,700 |
2 Aug 2023 | USD | 29.99 | 30.07 | 29.46 | 29.46 | 29.46 | -0.69 (-2.29%) | 63,400 |
1 Aug 2023 | USD | 28.98 | 30.19 | 28.88 | 30.15 | 30.15 | +0.97 (+3.32%) | 122,000 |
31 Jul 2023 | USD | 29.14 | 29.48 | 29.01 | 29.18 | 29.18 | +0.03 (+0.10%) | 91,400 |
28 Jul 2023 | USD | 29.33 | 29.52 | 28.99 | 29.15 | 29.15 | +0.15 (+0.52%) | 68,400 |