Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 45.24 | 46.06 | 45.02 | 45.79 | 45.79 | +0.75 (+1.67%) | 630,800 |
30 Aug 2023 | USD | 45.63 | 45.81 | 44.95 | 45.04 | 45.04 | -0.66 (-1.44%) | 871,036 |
29 Aug 2023 | USD | 46.64 | 46.77 | 45.54 | 45.7 | 45.7 | -0.73 (-1.57%) | 579,300 |
28 Aug 2023 | USD | 46.51 | 47.3 | 46.335 | 46.43 | 46.43 | +0.31 (+0.67%) | 361,700 |
25 Aug 2023 | USD | 47.01 | 47.19 | 45.66 | 46.12 | 46.12 | -0.5 (-1.07%) | 470,800 |
24 Aug 2023 | USD | 47.33 | 47.625 | 46.44 | 46.62 | 46.62 | -0.63 (-1.33%) | 448,100 |
23 Aug 2023 | USD | 47.46 | 47.66 | 46.66 | 47.25 | 47.25 | -0.11 (-0.23%) | 426,700 |
22 Aug 2023 | USD | 48.85 | 48.85 | 46.43 | 47.36 | 47.36 | -2 (-4.05%) | 509,500 |
21 Aug 2023 | USD | 49.14 | 49.7 | 48.53 | 49.36 | 49.36 | -0.15 (-0.30%) | 499,700 |
18 Aug 2023 | USD | 48.72 | 49.86 | 48.6 | 49.51 | 49.51 | +0.55 (+1.12%) | 297,000 |
17 Aug 2023 | USD | 48.92 | 49.62 | 48.65 | 48.96 | 48.96 | +0.25 (+0.51%) | 488,900 |
16 Aug 2023 | USD | 49.16 | 49.8 | 48.62 | 48.71 | 48.71 | -0.51 (-1.04%) | 301,900 |
15 Aug 2023 | USD | 48.72 | 49.32 | 48.37 | 49.22 | 49.22 | +0.38 (+0.78%) | 409,500 |
14 Aug 2023 | USD | 47.21 | 49.02 | 46.96 | 48.84 | 48.84 | +1.39 (+2.93%) | 508,300 |
11 Aug 2023 | USD | 46.53 | 47.77 | 46.425 | 47.45 | 47.45 | +0.81 (+1.74%) | 511,200 |
10 Aug 2023 | USD | 46.59 | 47.31 | 45.97 | 46.64 | 46.64 | +0.03 (+0.06%) | 500,500 |
9 Aug 2023 | USD | 47.03 | 47.04 | 46.08 | 46.61 | 46.61 | -0.63 (-1.33%) | 326,100 |
8 Aug 2023 | USD | 47 | 47.24 | 46.22 | 47.24 | 47.24 | -0.29 (-0.61%) | 398,000 |
7 Aug 2023 | USD | 47.51 | 48.165 | 47.33 | 47.53 | 47.53 | +0.17 (+0.36%) | 360,200 |
4 Aug 2023 | USD | 48.07 | 48.86 | 47.34 | 47.36 | 47.36 | -0.46 (-0.96%) | 678,000 |
3 Aug 2023 | USD | 43.42 | 48.42 | 43.29 | 47.82 | 47.82 | +7.19 (+17.70%) | 1,064,000 |
2 Aug 2023 | USD | 41 | 41.19 | 40.295 | 40.63 | 40.63 | -0.89 (-2.14%) | 592,000 |
1 Aug 2023 | USD | 42.21 | 42.54 | 41.36 | 41.52 | 41.52 | -0.84 (-1.98%) | 520,900 |
31 Jul 2023 | USD | 42.63 | 42.9 | 42.13 | 42.36 | 42.36 | +0.12 (+0.28%) | 338,500 |
28 Jul 2023 | USD | 41.86 | 42.29 | 41.58 | 42.24 | 42.24 | +0.64 (+1.54%) | 297,300 |
27 Jul 2023 | USD | 42.34 | 42.62 | 41.44 | 41.6 | 41.6 | -0.64 (-1.52%) | 336,200 |
26 Jul 2023 | USD | 41.52 | 42.57 | 41.52 | 42.24 | 42.24 | +0.83 (+2.00%) | 355,200 |
25 Jul 2023 | USD | 41.3 | 41.76 | 41.03 | 41.41 | 41.41 | +0.29 (+0.71%) | 327,700 |
24 Jul 2023 | USD | 40.08 | 41.27 | 40 | 41.12 | 41.12 | +0.73 (+1.81%) | 443,700 |
21 Jul 2023 | USD | 41.2 | 41.55 | 40.34 | 40.39 | 40.39 | -0.48 (-1.17%) | 445,900 |