Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 32.1 | 32.5 | 30.695 | 30.9 | 30.9 | -0.98 (-3.07%) | 288,500 |
26 Jul 2023 | USD | 31.22 | 32.095 | 31.22 | 31.88 | 31.88 | +0.18 (+0.57%) | 224,000 |
25 Jul 2023 | USD | 31.85 | 32.475 | 31.62 | 31.7 | 31.7 | +0.11 (+0.35%) | 517,800 |
24 Jul 2023 | USD | 30.18 | 31.71 | 30.15 | 31.59 | 31.59 | +0.68 (+2.20%) | 499,400 |
21 Jul 2023 | USD | 30.89 | 31.08 | 30.43 | 30.91 | 30.91 | +0.35 (+1.15%) | 337,900 |
20 Jul 2023 | USD | 31 | 31.09 | 30.22 | 30.56 | 30.56 | -0.51 (-1.64%) | 387,000 |
19 Jul 2023 | USD | 31.25 | 31.8 | 30.79 | 31.07 | 31.07 | -0.55 (-1.74%) | 520,200 |
18 Jul 2023 | USD | 31.65 | 31.77 | 31.08 | 31.62 | 31.62 | +0.05 (+0.16%) | 317,900 |
17 Jul 2023 | USD | 31 | 31.81 | 30.81 | 31.57 | 31.57 | +0.54 (+1.74%) | 503,600 |
14 Jul 2023 | USD | 31.66 | 31.86 | 30.795 | 31.03 | 31.03 | -0.68 (-2.14%) | 558,300 |
13 Jul 2023 | USD | 31.66 | 32.16 | 31.2 | 31.71 | 31.71 | +0.33 (+1.05%) | 439,000 |
12 Jul 2023 | USD | 30.59 | 31.39 | 30.38 | 31.38 | 31.38 | +0.52 (+1.69%) | 358,900 |
11 Jul 2023 | USD | 30.37 | 31.05 | 30.28 | 30.86 | 30.86 | +0.49 (+1.61%) | 302,400 |
10 Jul 2023 | USD | 30.07 | 30.76 | 29.88 | 30.37 | 30.37 | +0.03 (+0.10%) | 448,500 |
7 Jul 2023 | USD | 29.71 | 30.6 | 29.675 | 30.34 | 30.34 | +0.5 (+1.68%) | 374,900 |
6 Jul 2023 | USD | 29.87 | 30.15 | 29.3 | 29.84 | 29.84 | -0.76 (-2.48%) | 729,800 |
5 Jul 2023 | USD | 30.03 | 30.838 | 29.73 | 30.6 | 30.6 | +0.55 (+1.83%) | 538,600 |
3 Jul 2023 | USD | 30.06 | 30.42 | 29.545 | 30.05 | 30.05 | -0.07 (-0.23%) | 191,700 |
30 Jun 2023 | USD | 30.712 | 31.375 | 30.06 | 30.12 | 30.12 | -0.11 (-0.36%) | 658,300 |
29 Jun 2023 | USD | 29.97 | 30.45 | 29.79 | 30.23 | 30.23 | +0.25 (+0.83%) | 534,000 |
28 Jun 2023 | USD | 29.87 | 30.5 | 29.65 | 29.98 | 29.98 | +0.09 (+0.30%) | 417,500 |
27 Jun 2023 | USD | 29.35 | 30.15 | 29.35 | 29.89 | 29.89 | +0.46 (+1.56%) | 470,500 |
26 Jun 2023 | USD | 29.94 | 30.51 | 29.38 | 29.43 | 29.43 | -0.58 (-1.93%) | 565,300 |
23 Jun 2023 | USD | 29.17 | 30.21 | 28.73 | 30.01 | 30.01 | +0.45 (+1.52%) | 991,500 |
22 Jun 2023 | USD | 29.29 | 29.98 | 28.97 | 29.56 | 29.56 | +0.1 (+0.34%) | 698,800 |
21 Jun 2023 | USD | 30.45 | 30.747 | 28.92 | 29.46 | 29.46 | -0.52 (-1.73%) | 1,717,800 |
20 Jun 2023 | USD | 32.55 | 32.6 | 29.91 | 29.98 | 29.98 | -1.71 (-5.40%) | 3,671,200 |
16 Jun 2023 | USD | 25.63 | 33.63 | 24.8 | 31.69 | 31.69 | +6.23 (+24.47%) | 8,175,600 |
15 Jun 2023 | USD | 23.76 | 25.5 | 23.73 | 25.46 | 25.46 | +1.44 (+6.00%) | 1,112,000 |
14 Jun 2023 | USD | 24.06 | 24.695 | 23.816 | 24.02 | 24.02 | -0.27 (-1.11%) | 728,700 |