Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 47.46 | 48 | 46.08 | 46.31 | 46.31 | -1 (-2.11%) | 116,800 |
23 Aug 2023 | USD | 47 | 47.63 | 46.17 | 47.31 | 47.31 | +0.58 (+1.24%) | 221,700 |
22 Aug 2023 | USD | 44.31 | 47 | 44.28 | 46.73 | 46.73 | +2.69 (+6.11%) | 169,800 |
21 Aug 2023 | USD | 44.69 | 45.45 | 43.43 | 44.04 | 44.04 | -0.71 (-1.59%) | 99,000 |
18 Aug 2023 | USD | 44.34 | 45.37 | 44.01 | 44.75 | 44.75 | +0.32 (+0.72%) | 162,400 |
17 Aug 2023 | USD | 45.22 | 46.23 | 43.75 | 44.43 | 44.43 | -0.58 (-1.29%) | 165,100 |
16 Aug 2023 | USD | 45.06 | 46.9 | 44.57 | 45.01 | 45.01 | +0.21 (+0.47%) | 298,500 |
15 Aug 2023 | USD | 43.6 | 46.2 | 43.35 | 44.8 | 44.8 | +1.16 (+2.66%) | 412,400 |
14 Aug 2023 | USD | 43.37 | 45.34 | 38.72 | 43.64 | 43.64 | -1.11 (-2.48%) | 818,400 |
11 Aug 2023 | USD | 42.76 | 44.94 | 42.26 | 44.75 | 44.75 | +1.85 (+4.31%) | 361,900 |
10 Aug 2023 | USD | 41.79 | 43.38 | 40.15 | 42.9 | 42.9 | +1.15 (+2.75%) | 237,800 |
9 Aug 2023 | USD | 41.44 | 42.9 | 41 | 41.75 | 41.75 | +0.59 (+1.43%) | 200,900 |
8 Aug 2023 | USD | 40.68 | 41.65 | 40.09 | 41.16 | 41.16 | +0.44 (+1.08%) | 217,800 |
7 Aug 2023 | USD | 40.42 | 40.88 | 39.8 | 40.72 | 40.72 | +0.4 (+0.99%) | 175,500 |
4 Aug 2023 | USD | 40.12 | 41.54 | 40 | 40.32 | 40.32 | +0.29 (+0.72%) | 115,400 |
3 Aug 2023 | USD | 41.42 | 42.46 | 39.88 | 40.03 | 40.03 | -1.4 (-3.38%) | 150,500 |
2 Aug 2023 | USD | 42.69 | 42.69 | 41.43 | 41.43 | 41.43 | -1.44 (-3.36%) | 139,700 |
1 Aug 2023 | USD | 42 | 43.55 | 41.8 | 42.87 | 42.87 | +0.87 (+2.07%) | 217,400 |
31 Jul 2023 | USD | 41.18 | 42.36 | 41.18 | 42 | 42 | +0.82 (+1.99%) | 153,400 |
28 Jul 2023 | USD | 41.39 | 42.4 | 41.04 | 41.18 | 41.18 | -0.06 (-0.15%) | 253,100 |
27 Jul 2023 | USD | 43.73 | 43.89 | 41.14 | 41.24 | 41.24 | -2.45 (-5.61%) | 140,200 |
26 Jul 2023 | USD | 44.06 | 44.76 | 43.5 | 43.69 | 43.69 | -0.37 (-0.84%) | 67,900 |
25 Jul 2023 | USD | 44.25 | 44.51 | 43.28 | 44.06 | 44.06 | -0.19 (-0.43%) | 80,600 |
24 Jul 2023 | USD | 44.87 | 45.63 | 44.15 | 44.25 | 44.25 | -0.37 (-0.83%) | 141,600 |
21 Jul 2023 | USD | 44.21 | 45.11 | 43.91 | 44.62 | 44.62 | +0.73 (+1.66%) | 93,600 |
20 Jul 2023 | USD | 44.1 | 44.62 | 43.65 | 43.89 | 43.89 | -0.01 (-0.02%) | 55,100 |
19 Jul 2023 | USD | 45.1 | 45.23 | 43.11 | 43.9 | 43.9 | -0.81 (-1.81%) | 141,200 |
18 Jul 2023 | USD | 44.85 | 45.5 | 44.4 | 44.71 | 44.71 | -0.16 (-0.36%) | 152,600 |
17 Jul 2023 | USD | 42.78 | 45.27 | 42.78 | 44.87 | 44.87 | +2.09 (+4.89%) | 241,400 |
14 Jul 2023 | USD | 43.71 | 43.71 | 41.95 | 42.78 | 42.78 | -0.77 (-1.77%) | 176,100 |