Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 45.58 | 46.29 | 45.58 | 45.61 | 45.61 | +0.03 (+0.07%) | 3,877,622 |
30 Aug 2023 | USD | 45.99 | 46.22 | 45.58 | 45.58 | 45.58 | -1.27 (-2.71%) | 1,386,347 |
29 Aug 2023 | USD | 49.9 | 49.9 | 46.46 | 46.85 | 46.85 | +0.09 (+0.19%) | 1,452,840 |
28 Aug 2023 | USD | 47.02 | 47.23 | 46.76 | 46.76 | 46.76 | -0.22 (-0.47%) | 1,563,671 |
25 Aug 2023 | USD | 46.511 | 46.98 | 46.45 | 46.98 | 46.98 | +0.62 (+1.34%) | 1,349,335 |
24 Aug 2023 | USD | 47.3 | 47.3 | 46.01 | 46.36 | 46.36 | -0.41 (-0.88%) | 4,769,211 |
23 Aug 2023 | USD | 46.58 | 46.85 | 46.43 | 46.77 | 46.77 | +0.19 (+0.41%) | 1,832,053 |
22 Aug 2023 | USD | 46.1 | 46.68 | 46.075 | 46.58 | 46.58 | +0.32 (+0.69%) | 502,988 |
21 Aug 2023 | USD | 46.63 | 46.69 | 46 | 46.26 | 46.26 | -0.52 (-1.11%) | 518,425 |
18 Aug 2023 | USD | 46.73 | 46.88 | 46.55 | 46.78 | 46.78 | +0.38 (+0.82%) | 16,909 |
17 Aug 2023 | USD | 46.55 | 46.92 | 46.38 | 46.4 | 46.4 | -0.24 (-0.51%) | 483,216 |
16 Aug 2023 | USD | 46.28 | 46.81 | 46.28 | 46.64 | 46.64 | +0.54 (+1.17%) | 197,749 |
15 Aug 2023 | USD | 47.1 | 47.1 | 46.1 | 46.1 | 46.1 | -1.01 (-2.14%) | 121,733 |
14 Aug 2023 | USD | 47.43 | 47.43 | 47.07 | 47.11 | 47.11 | -0.32 (-0.67%) | 154,695 |
11 Aug 2023 | USD | 47.04 | 47.52 | 47.04 | 47.43 | 47.43 | +0.47 (+1.00%) | 627,955 |
10 Aug 2023 | USD | 47.35 | 47.87 | 46.96 | 46.96 | 46.96 | -0.4 (-0.84%) | 3,232,173 |
9 Aug 2023 | USD | 47.02 | 47.75 | 47.02 | 47.36 | 47.36 | +0.07 (+0.15%) | 221,142 |
8 Aug 2023 | USD | 46.88 | 47.33 | 46.7 | 47.29 | 47.29 | +0.33 (+0.70%) | 64,570 |
7 Aug 2023 | USD | 47.24 | 47.75 | 46.49 | 46.96 | 46.96 | -0.1 (-0.21%) | 106,931 |
4 Aug 2023 | USD | 48.05 | 48.15 | 47.06 | 47.06 | 47.06 | -0.91 (-1.90%) | 70,976 |
3 Aug 2023 | USD | 48.65 | 48.65 | 47.96 | 47.97 | 47.97 | -0.975 (-1.99%) | 495,550 |
2 Aug 2023 | USD | 48.7 | 49.0186 | 48.61 | 48.9452 | 48.9452 | +0.235 (+0.48%) | 800,480 |
1 Aug 2023 | USD | 49 | 49.45 | 48.71 | 48.71 | 48.71 | -0.79 (-1.60%) | 22,922 |
31 Jul 2023 | USD | 49.05 | 49.5 | 49.05 | 49.5 | 49.5 | +0.46 (+0.94%) | 2,015,106 |
28 Jul 2023 | USD | 49.38 | 49.46 | 48.97 | 49.04 | 49.04 | -0.16 (-0.33%) | 99,475 |
27 Jul 2023 | USD | 49.36 | 49.567 | 49.18 | 49.2 | 49.2 | -0.15 (-0.30%) | 1,152,822 |
26 Jul 2023 | USD | 49.51 | 49.72 | 49.3 | 49.35 | 49.35 | -0.31 (-0.62%) | 376,899 |
25 Jul 2023 | USD | 49.12 | 49.66 | 48.51 | 49.66 | 49.66 | +0.29 (+0.59%) | 318,653 |
24 Jul 2023 | USD | 49.36 | 49.72 | 49.36 | 49.37 | 49.37 | -0.03 (-0.06%) | 208,290 |
21 Jul 2023 | USD | 48.71 | 49.79 | 48.71 | 49.4 | 49.4 | +0.26 (+0.53%) | 839,924 |