Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 29.02 | 29.57 | 28.82 | 28.83 | 28.83 | -0.1 (-0.35%) | 2,959,400 |
30 Aug 2023 | USD | 28.3 | 28.98 | 27.92 | 28.93 | 28.93 | +0.42 (+1.47%) | 2,545,400 |
29 Aug 2023 | USD | 28 | 28.66 | 27.86 | 28.51 | 28.51 | +0.45 (+1.60%) | 3,287,400 |
28 Aug 2023 | USD | 29.08 | 29.15 | 27.61 | 28.06 | 28.06 | -0.69 (-2.40%) | 3,841,800 |
25 Aug 2023 | USD | 28.59 | 28.805 | 27.86 | 28.75 | 28.75 | +0.35 (+1.23%) | 2,515,800 |
24 Aug 2023 | USD | 29.94 | 30.04 | 28.28 | 28.4 | 28.4 | -1.48 (-4.95%) | 3,524,100 |
23 Aug 2023 | USD | 27.96 | 30.08 | 27.21 | 29.88 | 29.88 | +0.5 (+1.70%) | 6,415,800 |
22 Aug 2023 | USD | 29.26 | 29.88 | 28.9 | 29.38 | 29.38 | -0.36 (-1.21%) | 4,442,200 |
21 Aug 2023 | USD | 30.66 | 31.05 | 29.71 | 29.74 | 29.74 | -0.52 (-1.72%) | 3,437,600 |
18 Aug 2023 | USD | 30.06 | 30.75 | 29.73 | 30.26 | 30.26 | -0.4 (-1.30%) | 4,372,500 |
17 Aug 2023 | USD | 30.32 | 31.98 | 30.27 | 30.66 | 30.66 | +0.34 (+1.12%) | 7,256,400 |
16 Aug 2023 | USD | 29.77 | 31.29 | 29.38 | 30.32 | 30.32 | +0.55 (+1.85%) | 9,385,700 |
15 Aug 2023 | USD | 30.2 | 31.42 | 28.55 | 29.77 | 29.77 | -4.84 (-13.98%) | 23,694,300 |
14 Aug 2023 | USD | 34.32 | 34.81 | 33.89 | 34.61 | 34.61 | +0.06 (+0.17%) | 5,956,500 |
11 Aug 2023 | USD | 35.42 | 35.93 | 34.21 | 34.55 | 34.55 | -1.16 (-3.25%) | 3,709,900 |
10 Aug 2023 | USD | 36.7 | 37.08 | 35.155 | 35.71 | 35.71 | -0.8 (-2.19%) | 3,319,000 |
9 Aug 2023 | USD | 35.79 | 36.8 | 35.077 | 36.51 | 36.51 | +0.81 (+2.27%) | 4,180,700 |
8 Aug 2023 | USD | 35.23 | 35.87 | 34.9 | 35.7 | 35.7 | +0.43 (+1.22%) | 2,973,500 |
7 Aug 2023 | USD | 35.37 | 35.65 | 34.78 | 35.27 | 35.27 | -0.06 (-0.17%) | 1,297,500 |
4 Aug 2023 | USD | 35.7 | 36.09 | 35.09 | 35.33 | 35.33 | -0.15 (-0.42%) | 1,832,900 |
3 Aug 2023 | USD | 34.8 | 35.6 | 34.63 | 35.48 | 35.48 | +0.65 (+1.87%) | 1,530,900 |
2 Aug 2023 | USD | 35.32 | 35.49 | 34.48 | 34.83 | 34.83 | -1.15 (-3.20%) | 2,808,500 |
1 Aug 2023 | USD | 35.63 | 36.12 | 35.33 | 35.98 | 35.98 | -0.02 (-0.06%) | 2,265,500 |
31 Jul 2023 | USD | 35.49 | 36 | 35.17 | 36 | 36 | +0.77 (+2.19%) | 2,914,100 |
28 Jul 2023 | USD | 34.1 | 35.255 | 32.15 | 35.23 | 35.23 | +1.36 (+4.02%) | 5,687,100 |
27 Jul 2023 | USD | 36.77 | 36.829 | 33.58 | 33.87 | 33.87 | -2.31 (-6.38%) | 5,309,300 |
26 Jul 2023 | USD | 34.775 | 36.5 | 34.5 | 36.18 | 36.18 | +1.12 (+3.19%) | 3,170,000 |
25 Jul 2023 | USD | 36.1 | 36.585 | 35.02 | 35.06 | 35.06 | -0.41 (-1.16%) | 2,745,400 |
24 Jul 2023 | USD | 34.8 | 35.7 | 34.06 | 35.47 | 35.47 | +0.85 (+2.46%) | 3,623,900 |
21 Jul 2023 | USD | 34.22 | 35.055 | 34.05 | 34.62 | 34.62 | +0.3 (+0.87%) | 2,375,400 |