Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 28.52 | 29.27 | 28.324 | 28.82 | 28.82 | +0.31 (+1.09%) | 922,500 |
6 Sep 2023 | USD | 27.765 | 28.75 | 27.375 | 28.51 | 28.51 | +0.89 (+3.22%) | 545,500 |
5 Sep 2023 | USD | 26.44 | 28.491 | 26 | 27.62 | 27.62 | +1.18 (+4.46%) | 658,100 |
1 Sep 2023 | USD | 26.49 | 26.935 | 26.2 | 26.44 | 26.44 | +0.01 (+0.04%) | 330,900 |
31 Aug 2023 | USD | 26.5 | 26.78 | 26.38 | 26.43 | 26.43 | 0.0 (0.0%) | 417,700 |
30 Aug 2023 | USD | 26.14 | 26.59 | 26.14 | 26.43 | 26.43 | +0.41 (+1.58%) | 234,800 |
29 Aug 2023 | USD | 26.29 | 26.29 | 25.72 | 26.02 | 26.02 | -0.33 (-1.25%) | 157,700 |
28 Aug 2023 | USD | 26.62 | 26.85 | 26.19 | 26.35 | 26.35 | -0.185 (-0.70%) | 151,800 |
25 Aug 2023 | USD | 25.76 | 26.59 | 25.715 | 26.535 | 26.535 | +0.805 (+3.13%) | 214,000 |
24 Aug 2023 | USD | 26.22 | 26.23 | 25.67 | 25.73 | 25.73 | -0.47 (-1.79%) | 207,600 |
23 Aug 2023 | USD | 26.55 | 27.02 | 26.14 | 26.2 | 26.2 | -0.1 (-0.38%) | 255,000 |
22 Aug 2023 | USD | 26.16 | 26.51 | 25.92 | 26.3 | 26.3 | +0.15 (+0.57%) | 466,100 |
21 Aug 2023 | USD | 25.19 | 26.23 | 24.85 | 26.15 | 26.15 | +1.18 (+4.73%) | 421,200 |
18 Aug 2023 | USD | 24.44 | 25.22 | 24.23 | 24.97 | 24.97 | +0.34 (+1.38%) | 214,200 |
17 Aug 2023 | USD | 24.7 | 24.91 | 24.28 | 24.63 | 24.63 | -0.07 (-0.28%) | 354,500 |
16 Aug 2023 | USD | 25.64 | 25.66 | 24.54 | 24.7 | 24.7 | -0.99 (-3.85%) | 405,700 |
15 Aug 2023 | USD | 25.87 | 25.99 | 25.47 | 25.69 | 25.69 | -0.16 (-0.62%) | 270,700 |
14 Aug 2023 | USD | 26.52 | 26.52 | 25.66 | 25.85 | 25.85 | -0.67 (-2.53%) | 398,600 |
11 Aug 2023 | USD | 26.34 | 26.85 | 26.32 | 26.52 | 26.52 | +0.23 (+0.87%) | 241,600 |
10 Aug 2023 | USD | 25.42 | 26.55 | 25.42 | 26.29 | 26.29 | +0.5 (+1.94%) | 433,300 |
9 Aug 2023 | USD | 25.46 | 26.26 | 25.09 | 25.79 | 25.79 | +0.34 (+1.34%) | 403,000 |
8 Aug 2023 | USD | 25.8 | 25.8 | 25.16 | 25.45 | 25.45 | -0.23 (-0.90%) | 379,800 |
7 Aug 2023 | USD | 26.52 | 26.52 | 25.38 | 25.68 | 25.68 | -0.77 (-2.91%) | 589,400 |
4 Aug 2023 | USD | 24.7 | 26.69 | 24.7 | 26.45 | 26.45 | +1.57 (+6.31%) | 927,400 |
3 Aug 2023 | USD | 24.81 | 25.47 | 24.71 | 24.88 | 24.88 | -0.04 (-0.16%) | 634,400 |
2 Aug 2023 | USD | 24.77 | 25.12 | 24.75 | 24.92 | 24.92 | -0.05 (-0.20%) | 469,500 |
1 Aug 2023 | USD | 25.82 | 25.82 | 24.931 | 24.97 | 24.97 | -0.79 (-3.07%) | 555,100 |
31 Jul 2023 | USD | 25.84 | 26.155 | 25.29 | 25.76 | 25.76 | -0.03 (-0.12%) | 489,000 |
28 Jul 2023 | USD | 25.84 | 26.203 | 25.55 | 25.79 | 25.79 | +0.24 (+0.94%) | 759,300 |
27 Jul 2023 | USD | 26.24 | 26.41 | 25.33 | 25.55 | 25.55 | -0.44 (-1.69%) | 532,800 |