Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 31.6 | 32.19 | 31.6 | 31.98 | 31.98 | +0.18 (+0.57%) | 212,400 |
7 Sep 2023 | USD | 31.97 | 32.07 | 31.74 | 31.8 | 31.8 | -0.17 (-0.53%) | 191,100 |
6 Sep 2023 | USD | 32.03 | 32.12 | 31.61 | 31.97 | 31.97 | -0.07 (-0.22%) | 197,100 |
5 Sep 2023 | USD | 32.65 | 32.77 | 31.81 | 32.04 | 32.04 | -0.84 (-2.55%) | 356,700 |
1 Sep 2023 | USD | 32.94 | 33.25 | 32.75 | 32.88 | 32.88 | +0.02 (+0.06%) | 160,700 |
31 Aug 2023 | USD | 33.1 | 33.1 | 32.59 | 32.86 | 32.86 | -0.19 (-0.57%) | 290,800 |
30 Aug 2023 | USD | 32.73 | 33.1 | 32.58 | 33.05 | 33.05 | +0.32 (+0.98%) | 314,300 |
29 Aug 2023 | USD | 32.59 | 32.77 | 32.25 | 32.73 | 32.73 | +0.25 (+0.77%) | 118,800 |
28 Aug 2023 | USD | 32.07 | 32.6 | 32.05 | 32.48 | 32.48 | +0.38 (+1.18%) | 130,200 |
25 Aug 2023 | USD | 32.01 | 32.27 | 31.82 | 32.1 | 32.1 | +0.2 (+0.63%) | 114,900 |
24 Aug 2023 | USD | 32.11 | 32.38 | 31.89 | 31.9 | 31.9 | -0.23 (-0.72%) | 166,600 |
23 Aug 2023 | USD | 31.76 | 32.15 | 31.56 | 32.13 | 32.13 | +0.55 (+1.74%) | 189,000 |
22 Aug 2023 | USD | 31.6 | 31.76 | 31.4 | 31.58 | 31.58 | -0.14 (-0.44%) | 139,700 |
21 Aug 2023 | USD | 31.79 | 31.92 | 31.53 | 31.72 | 31.72 | -0.13 (-0.41%) | 193,100 |
18 Aug 2023 | USD | 31.71 | 32.22 | 31.71 | 31.85 | 31.85 | +0.01 (+0.03%) | 182,400 |
17 Aug 2023 | USD | 32.34 | 32.55 | 31.81 | 31.84 | 31.84 | -0.39 (-1.21%) | 232,600 |
16 Aug 2023 | USD | 32.81 | 33.05 | 32.2 | 32.23 | 32.23 | -0.52 (-1.59%) | 187,600 |
15 Aug 2023 | USD | 33.13 | 33.25 | 32.69 | 32.75 | 32.75 | -0.52 (-1.56%) | 151,100 |
14 Aug 2023 | USD | 33.6 | 33.68 | 33.08 | 33.27 | 33.27 | -0.47 (-1.39%) | 168,900 |
11 Aug 2023 | USD | 33.63 | 33.83 | 33.62 | 33.74 | 33.74 | +0.03 (+0.09%) | 109,900 |
10 Aug 2023 | USD | 33.98 | 34.13 | 33.55 | 33.71 | 33.71 | -0.13 (-0.38%) | 141,000 |
9 Aug 2023 | USD | 34.5 | 34.54 | 33.67 | 33.84 | 33.84 | -0.75 (-2.17%) | 194,500 |
8 Aug 2023 | USD | 34.51 | 34.69 | 34.05 | 34.59 | 34.59 | -0.13 (-0.37%) | 147,800 |
7 Aug 2023 | USD | 33.74 | 34.79 | 33.7 | 34.72 | 34.72 | +1 (+2.97%) | 216,600 |
4 Aug 2023 | USD | 33.57 | 34.08 | 33.54 | 33.72 | 33.72 | +0.04 (+0.12%) | 146,000 |
3 Aug 2023 | USD | 33.35 | 33.76 | 32.89 | 33.68 | 33.68 | +0.13 (+0.39%) | 190,300 |
2 Aug 2023 | USD | 33.6 | 33.65 | 33.32 | 33.55 | 33.55 | -0.09 (-0.27%) | 217,600 |
1 Aug 2023 | USD | 33.44 | 33.71 | 33.13 | 33.64 | 33.64 | +0.08 (+0.24%) | 184,800 |
31 Jul 2023 | USD | 34.4 | 34.58 | 32.96 | 33.56 | 33.56 | -0.83 (-2.41%) | 713,600 |
28 Jul 2023 | USD | 34.6 | 35.1 | 34.1 | 34.39 | 34.39 | -0.8 (-2.27%) | 328,900 |