Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 32.45 | 32.65 | 31.93 | 31.99 | 31.99 | -0.36 (-1.11%) | 363,500 |
7 Sep 2023 | USD | 31.91 | 32.4 | 31.496 | 32.35 | 32.35 | -0.05 (-0.15%) | 361,800 |
6 Sep 2023 | USD | 32.26 | 32.65 | 31.94 | 32.4 | 32.4 | +0.01 (+0.03%) | 574,700 |
5 Sep 2023 | USD | 32.73 | 32.89 | 32.21 | 32.39 | 32.39 | -0.61 (-1.85%) | 504,200 |
1 Sep 2023 | USD | 32.95 | 33.69 | 32.815 | 33 | 33 | +0.13 (+0.40%) | 466,800 |
31 Aug 2023 | USD | 32.74 | 33.73 | 32.74 | 32.87 | 32.87 | +0.52 (+1.61%) | 1,407,700 |
30 Aug 2023 | USD | 29.19 | 32.43 | 28.938 | 32.35 | 32.35 | +2.87 (+9.74%) | 1,702,500 |
29 Aug 2023 | USD | 28.9 | 29.57 | 28.85 | 29.48 | 29.48 | +0.54 (+1.87%) | 888,600 |
28 Aug 2023 | USD | 28.91 | 29.19 | 28.8 | 28.94 | 28.94 | +0.25 (+0.87%) | 697,400 |
25 Aug 2023 | USD | 28.89 | 29.46 | 28.63 | 28.69 | 28.69 | -0.16 (-0.55%) | 410,600 |
24 Aug 2023 | USD | 29.88 | 30.015 | 28.85 | 28.85 | 28.85 | -0.97 (-3.25%) | 346,100 |
23 Aug 2023 | USD | 29.34 | 30.01 | 29.235 | 29.82 | 29.82 | +0.48 (+1.64%) | 263,600 |
22 Aug 2023 | USD | 29.34 | 29.49 | 28.98 | 29.34 | 29.34 | +0.4 (+1.38%) | 252,900 |
21 Aug 2023 | USD | 29.35 | 29.66 | 28.72 | 28.94 | 28.94 | -0.56 (-1.90%) | 339,700 |
18 Aug 2023 | USD | 28.82 | 29.56 | 28.57 | 29.5 | 29.5 | +0.23 (+0.79%) | 348,200 |
17 Aug 2023 | USD | 29.02 | 29.72 | 29.02 | 29.27 | 29.27 | +0.3 (+1.04%) | 409,200 |
16 Aug 2023 | USD | 28.82 | 29.36 | 28.7 | 28.97 | 28.97 | +0.06 (+0.21%) | 433,600 |
15 Aug 2023 | USD | 29.05 | 29.365 | 28.79 | 28.91 | 28.91 | -0.43 (-1.47%) | 360,400 |
14 Aug 2023 | USD | 29.15 | 29.51 | 28.843 | 29.34 | 29.34 | +0.03 (+0.10%) | 370,900 |
11 Aug 2023 | USD | 29.04 | 29.51 | 29.04 | 29.31 | 29.31 | +0.02 (+0.07%) | 200,100 |
10 Aug 2023 | USD | 29.94 | 29.975 | 29.125 | 29.29 | 29.29 | -0.3 (-1.01%) | 305,600 |
9 Aug 2023 | USD | 29.81 | 30.2 | 29.51 | 29.59 | 29.59 | -0.3 (-1.00%) | 330,200 |
8 Aug 2023 | USD | 29.57 | 30.08 | 29.18 | 29.89 | 29.89 | -0.29 (-0.96%) | 387,800 |
7 Aug 2023 | USD | 29.54 | 30.18 | 29.05 | 30.18 | 30.18 | +0.52 (+1.75%) | 315,400 |
4 Aug 2023 | USD | 30.05 | 30.2 | 29.52 | 29.66 | 29.66 | -0.36 (-1.20%) | 292,600 |
3 Aug 2023 | USD | 30.24 | 30.46 | 29.09 | 30.02 | 30.02 | -0.57 (-1.86%) | 489,900 |
2 Aug 2023 | USD | 31.68 | 31.68 | 30.19 | 30.59 | 30.59 | -1.6 (-4.97%) | 386,400 |
1 Aug 2023 | USD | 32.01 | 32.44 | 31.74 | 32.19 | 32.19 | -0.16 (-0.49%) | 181,800 |
31 Jul 2023 | USD | 32.38 | 33.2 | 32.2 | 32.35 | 32.35 | +0.2 (+0.62%) | 425,300 |
28 Jul 2023 | USD | 31.37 | 32.2 | 31.37 | 32.15 | 32.15 | +1.25 (+4.05%) | 315,100 |