Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 52.3 | 53.05 | 51.61 | 51.73 | 51.73 | -0.81 (-1.54%) | 693,500 |
30 Aug 2023 | USD | 52.09 | 52.89 | 51.79 | 52.54 | 52.54 | +0.2 (+0.38%) | 407,100 |
29 Aug 2023 | USD | 50.79 | 52.57 | 50.79 | 52.34 | 52.34 | +1.21 (+2.37%) | 760,600 |
28 Aug 2023 | USD | 51.3 | 51.88 | 50.86 | 51.13 | 51.13 | +0.26 (+0.51%) | 298,400 |
25 Aug 2023 | USD | 50.3 | 50.93 | 49.7 | 50.87 | 50.87 | +0.58 (+1.15%) | 433,300 |
24 Aug 2023 | USD | 51.8 | 51.86 | 50.23 | 50.29 | 50.29 | -1.06 (-2.06%) | 413,600 |
23 Aug 2023 | USD | 50.62 | 51.71 | 50.53 | 51.35 | 51.35 | +0.69 (+1.36%) | 350,700 |
22 Aug 2023 | USD | 51.57 | 51.73 | 50.51 | 50.66 | 50.66 | -0.3 (-0.59%) | 407,400 |
21 Aug 2023 | USD | 50.19 | 51.31 | 50.19 | 50.96 | 50.96 | +0.86 (+1.72%) | 504,400 |
18 Aug 2023 | USD | 48.97 | 50.29 | 48.9 | 50.1 | 50.1 | +0.87 (+1.77%) | 480,800 |
17 Aug 2023 | USD | 49.5 | 49.67 | 49.08 | 49.23 | 49.23 | -0.27 (-0.55%) | 328,500 |
16 Aug 2023 | USD | 50.16 | 50.47 | 49.46 | 49.5 | 49.5 | -0.79 (-1.57%) | 421,200 |
15 Aug 2023 | USD | 51.47 | 51.79 | 50.24 | 50.29 | 50.29 | -1.54 (-2.97%) | 526,300 |
14 Aug 2023 | USD | 51.5 | 52.09 | 51.22 | 51.83 | 51.83 | +0.06 (+0.12%) | 629,500 |
11 Aug 2023 | USD | 52.34 | 52.56 | 51.5 | 51.77 | 51.77 | -1.19 (-2.25%) | 579,900 |
10 Aug 2023 | USD | 54.23 | 54.39 | 52.13 | 52.96 | 52.96 | -1.45 (-2.66%) | 1,076,000 |
9 Aug 2023 | USD | 55.15 | 56.95 | 54.21 | 54.41 | 54.41 | -0.76 (-1.38%) | 776,300 |
8 Aug 2023 | USD | 55.15 | 55.43 | 54.31 | 55.17 | 55.17 | -0.83 (-1.48%) | 500,500 |
7 Aug 2023 | USD | 56.5 | 56.86 | 55.8 | 56 | 56 | +0.03 (+0.05%) | 487,800 |
4 Aug 2023 | USD | 56.41 | 56.97 | 55.79 | 55.97 | 55.97 | -0.5 (-0.89%) | 457,200 |
3 Aug 2023 | USD | 57.62 | 57.8 | 55.29 | 56.47 | 56.47 | -1.71 (-2.94%) | 781,000 |
2 Aug 2023 | USD | 59.1 | 59.4 | 57.67 | 58.18 | 58.18 | -1.8 (-3.00%) | 641,500 |
1 Aug 2023 | USD | 59.3 | 59.99 | 59.01 | 59.98 | 59.98 | +0.1 (+0.17%) | 262,000 |
31 Jul 2023 | USD | 59.52 | 59.93 | 59.11 | 59.88 | 59.88 | +0.36 (+0.60%) | 317,300 |
28 Jul 2023 | USD | 59.52 | 59.65 | 58.71 | 59.52 | 59.52 | +1.23 (+2.11%) | 281,100 |
27 Jul 2023 | USD | 58.51 | 59.64 | 58.01 | 58.29 | 58.29 | +1.1 (+1.92%) | 421,800 |
26 Jul 2023 | USD | 57.52 | 57.79 | 56.92 | 57.19 | 57.19 | -0.81 (-1.40%) | 330,500 |
25 Jul 2023 | USD | 57.29 | 58.28 | 57.29 | 58 | 58 | +0.65 (+1.13%) | 405,200 |
24 Jul 2023 | USD | 57.07 | 57.69 | 56.72 | 57.35 | 57.35 | +0.25 (+0.44%) | 304,400 |
21 Jul 2023 | USD | 57.49 | 57.69 | 56.79 | 57.1 | 57.1 | +0.57 (+1.01%) | 681,600 |