Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 32.05 | 32.64 | 32.05 | 32.53 | 32.53 | +0.55 (+1.72%) | 10,000 |
22 Aug 2023 | USD | 32.6 | 32.6 | 31.95 | 31.98 | 31.98 | -0.42 (-1.30%) | 7,600 |
21 Aug 2023 | USD | 32.22 | 32.45 | 32.09 | 32.4 | 32.4 | +0.19 (+0.59%) | 24,500 |
18 Aug 2023 | USD | 31.78 | 32.32 | 31.78 | 32.21 | 32.21 | -0.39 (-1.20%) | 6,800 |
17 Aug 2023 | USD | 33.29 | 33.29 | 32.6 | 32.6 | 32.6 | -0.4 (-1.21%) | 16,600 |
16 Aug 2023 | USD | 33.41 | 33.52 | 33 | 33 | 33 | -0.78 (-2.31%) | 9,600 |
15 Aug 2023 | USD | 34.45 | 34.45 | 33.7 | 33.78 | 33.78 | -1.16 (-3.32%) | 15,900 |
14 Aug 2023 | USD | 34.56 | 34.94 | 34.39 | 34.94 | 34.94 | +0.09 (+0.26%) | 8,900 |
11 Aug 2023 | USD | 34.55 | 34.89 | 34.55 | 34.85 | 34.85 | -0.16 (-0.46%) | 17,300 |
10 Aug 2023 | USD | 35.31 | 35.8 | 34.95 | 35.01 | 35.01 | +0.21 (+0.60%) | 9,300 |
9 Aug 2023 | USD | 35.62 | 35.62 | 34.8 | 34.8 | 34.8 | -0.47 (-1.33%) | 12,000 |
8 Aug 2023 | USD | 35.2 | 35.27 | 34.88 | 35.27 | 35.27 | -0.56 (-1.56%) | 9,000 |
7 Aug 2023 | USD | 35.81 | 35.86 | 35.45 | 35.83 | 35.83 | +0.18 (+0.50%) | 14,200 |
4 Aug 2023 | USD | 36.59 | 36.59 | 35.65 | 35.65 | 35.65 | +0.08 (+0.22%) | 26,200 |
3 Aug 2023 | USD | 35.12 | 35.74 | 35.12 | 35.57 | 35.57 | +0.41 (+1.17%) | 13,000 |
2 Aug 2023 | USD | 35.43 | 35.43 | 34.71 | 35.16 | 35.16 | -0.92 (-2.55%) | 41,800 |
1 Aug 2023 | USD | 36.21 | 36.21 | 35.83 | 36.08 | 36.08 | -0.45 (-1.23%) | 7,900 |
31 Jul 2023 | USD | 36.07 | 36.53 | 36.07 | 36.53 | 36.53 | +0.66 (+1.84%) | 27,500 |
28 Jul 2023 | USD | 35.68 | 35.93 | 35.42 | 35.87 | 35.87 | +1.44 (+4.18%) | 24,000 |
27 Jul 2023 | USD | 35.34 | 35.49 | 34.36 | 34.43 | 34.43 | -0.5 (-1.43%) | 15,600 |
26 Jul 2023 | USD | 34.54 | 35.06 | 34.54 | 34.93 | 34.93 | +0.21 (+0.60%) | 8,000 |
25 Jul 2023 | USD | 35.21 | 35.23 | 34.72 | 34.72 | 34.72 | -0.18 (-0.52%) | 7,900 |
24 Jul 2023 | USD | 34.83 | 35.06 | 34.57 | 34.9 | 34.9 | +0.1 (+0.29%) | 11,800 |
21 Jul 2023 | USD | 35.15 | 35.15 | 34.69 | 34.8 | 34.8 | +0.02 (+0.06%) | 10,200 |
20 Jul 2023 | USD | 35.66 | 35.73 | 34.7 | 34.78 | 34.78 | -1.24 (-3.44%) | 20,600 |
19 Jul 2023 | USD | 35.89 | 36.1 | 35.61 | 36.02 | 36.02 | +1.21 (+3.48%) | 139,200 |
18 Jul 2023 | USD | 34.57 | 35.04 | 34.55 | 34.81 | 34.81 | +0.12 (+0.35%) | 6,000 |
17 Jul 2023 | USD | 34.46 | 34.78 | 34.42 | 34.69 | 34.69 | -0.04 (-0.12%) | 5,600 |
14 Jul 2023 | USD | 35.02 | 35.16 | 34.65 | 34.73 | 34.73 | -0.42 (-1.19%) | 13,200 |
13 Jul 2023 | USD | 34.79 | 35.24 | 34.72 | 35.15 | 35.15 | +0.71 (+2.06%) | 118,500 |