Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 46.58 | 47.22 | 46.1 | 46.94 | 46.94 | +0.32 (+0.69%) | 429,000 |
7 Sep 2023 | USD | 45.1 | 46.99 | 44.47 | 46.62 | 46.62 | +1.02 (+2.24%) | 631,000 |
6 Sep 2023 | USD | 46.49 | 47.4 | 45.05 | 45.6 | 45.6 | -0.62 (-1.34%) | 713,200 |
5 Sep 2023 | USD | 48.59 | 48.74 | 45.53 | 46.22 | 46.22 | -2.73 (-5.58%) | 1,029,100 |
1 Sep 2023 | USD | 47.88 | 49.6 | 47.88 | 48.95 | 48.95 | +1.36 (+2.86%) | 849,100 |
31 Aug 2023 | USD | 47.39 | 47.74 | 46.69 | 47.59 | 47.59 | +0.11 (+0.23%) | 1,261,400 |
30 Aug 2023 | USD | 46.54 | 48.65 | 46.54 | 47.48 | 47.48 | +0.98 (+2.11%) | 793,400 |
29 Aug 2023 | USD | 46.5 | 47.64 | 46.08 | 46.5 | 46.5 | -0.31 (-0.66%) | 644,200 |
28 Aug 2023 | USD | 45.15 | 47.18 | 45.15 | 46.81 | 46.81 | +1.59 (+3.52%) | 869,600 |
25 Aug 2023 | USD | 44.99 | 45.68 | 43.75 | 45.22 | 45.22 | +0.37 (+0.82%) | 528,000 |
24 Aug 2023 | USD | 46.3 | 46.6 | 44.64 | 44.85 | 44.85 | -1.44 (-3.11%) | 629,000 |
23 Aug 2023 | USD | 44.87 | 46.64 | 44.1 | 46.29 | 46.29 | +1.73 (+3.88%) | 914,500 |
22 Aug 2023 | USD | 43 | 44.8 | 42.77 | 44.56 | 44.56 | +1.69 (+3.94%) | 1,007,100 |
21 Aug 2023 | USD | 41.65 | 43.32 | 41.65 | 42.87 | 42.87 | +1.58 (+3.83%) | 809,700 |
18 Aug 2023 | USD | 40.21 | 41.37 | 39.58 | 41.29 | 41.29 | +0.44 (+1.08%) | 1,075,100 |
17 Aug 2023 | USD | 43.85 | 44.24 | 40.84 | 40.85 | 40.85 | -2.94 (-6.71%) | 898,300 |
16 Aug 2023 | USD | 44.5 | 44.62 | 43.66 | 43.79 | 43.79 | -0.37 (-0.84%) | 561,100 |
15 Aug 2023 | USD | 46 | 46.11 | 43.96 | 44.16 | 44.16 | -2.06 (-4.46%) | 588,700 |
14 Aug 2023 | USD | 46.1 | 46.34 | 45.22 | 46.22 | 46.22 | -0.03 (-0.06%) | 430,600 |
11 Aug 2023 | USD | 45.7 | 46.48 | 45.58 | 46.25 | 46.25 | +0.09 (+0.19%) | 569,100 |
10 Aug 2023 | USD | 46.78 | 46.95 | 45.24 | 46.16 | 46.16 | -0.7 (-1.49%) | 804,700 |
9 Aug 2023 | USD | 46.56 | 47.48 | 45.92 | 46.86 | 46.86 | +1.03 (+2.25%) | 1,077,800 |
8 Aug 2023 | USD | 43.87 | 45.99 | 43.07 | 45.83 | 45.83 | +1.63 (+3.69%) | 859,200 |
7 Aug 2023 | USD | 45 | 45.03 | 43.75 | 44.2 | 44.2 | -0.3 (-0.67%) | 742,600 |
4 Aug 2023 | USD | 43.02 | 44.96 | 42.15 | 44.5 | 44.5 | +1.26 (+2.91%) | 1,034,500 |
3 Aug 2023 | USD | 41.95 | 45.67 | 40.1 | 43.24 | 43.24 | +5.06 (+13.25%) | 1,630,700 |
2 Aug 2023 | USD | 37.65 | 38.45 | 37.34 | 38.18 | 38.18 | +0.11 (+0.29%) | 664,800 |
1 Aug 2023 | USD | 37.1 | 38.34 | 36.62 | 38.07 | 38.07 | +0.51 (+1.36%) | 614,800 |
31 Jul 2023 | USD | 36.09 | 37.58 | 35.93 | 37.56 | 37.56 | +1.56 (+4.33%) | 499,200 |
28 Jul 2023 | USD | 35.75 | 36.38 | 35.49 | 36 | 36 | +0.61 (+1.72%) | 647,800 |