Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 31 | 31.06 | 30.24 | 30.49 | 30.49 | -0.61 (-1.96%) | 1,620,500 |
5 Sep 2023 | USD | 31.28 | 31.39 | 31.09 | 31.1 | 31.1 | -0.15 (-0.48%) | 642,000 |
1 Sep 2023 | USD | 31.34 | 31.48 | 31.15 | 31.25 | 31.25 | +0.17 (+0.55%) | 722,000 |
31 Aug 2023 | USD | 31.13 | 31.36 | 31.05 | 31.08 | 31.08 | -0.07 (-0.22%) | 910,400 |
30 Aug 2023 | USD | 31.11 | 31.34 | 31 | 31.15 | 31.15 | +0.23 (+0.74%) | 631,100 |
29 Aug 2023 | USD | 30.59 | 30.97 | 30.45 | 30.92 | 30.92 | +0.34 (+1.11%) | 545,700 |
28 Aug 2023 | USD | 30.57 | 30.83 | 30.4 | 30.58 | 30.58 | +0.2 (+0.66%) | 733,400 |
25 Aug 2023 | USD | 30.23 | 30.52 | 30.11 | 30.38 | 30.38 | +0.3 (+1.00%) | 908,400 |
24 Aug 2023 | USD | 30.2 | 30.42 | 30.08 | 30.08 | 30.08 | -0.24 (-0.79%) | 1,386,500 |
23 Aug 2023 | USD | 30.11 | 30.33 | 29.84 | 30.32 | 30.32 | +0.07 (+0.23%) | 1,555,000 |
22 Aug 2023 | USD | 30.6 | 30.75 | 30.23 | 30.25 | 30.25 | -0.34 (-1.11%) | 474,700 |
21 Aug 2023 | USD | 30.77 | 30.92 | 30.33 | 30.59 | 30.59 | -0.05 (-0.16%) | 788,800 |
18 Aug 2023 | USD | 30.45 | 30.67 | 30.4 | 30.64 | 30.64 | 0.0 (0.0%) | 635,400 |
17 Aug 2023 | USD | 30.43 | 30.79 | 30.43 | 30.64 | 30.64 | +0.47 (+1.56%) | 638,900 |
16 Aug 2023 | USD | 30.33 | 30.63 | 30.11 | 30.17 | 30.17 | -0.21 (-0.69%) | 1,030,500 |
15 Aug 2023 | USD | 31.01 | 31.04 | 30.38 | 30.38 | 30.38 | -0.84 (-2.69%) | 849,800 |
14 Aug 2023 | USD | 31.37 | 31.55 | 31.02 | 31.22 | 31.22 | -0.27 (-0.86%) | 444,600 |
11 Aug 2023 | USD | 31.15 | 31.62 | 31.15 | 31.49 | 31.49 | +0.24 (+0.77%) | 505,200 |
10 Aug 2023 | USD | 31.36 | 31.66 | 31.17 | 31.25 | 31.25 | +0.05 (+0.16%) | 757,000 |
9 Aug 2023 | USD | 31.02 | 31.33 | 30.99 | 31.2 | 31.2 | +0.36 (+1.17%) | 868,000 |
8 Aug 2023 | USD | 30.66 | 30.86 | 30.22 | 30.84 | 30.84 | -0.22 (-0.71%) | 677,500 |
7 Aug 2023 | USD | 30.89 | 31.1 | 30.74 | 31.06 | 31.06 | +0.23 (+0.75%) | 478,300 |
4 Aug 2023 | USD | 30.22 | 31.09 | 30.22 | 30.83 | 30.83 | +0.32 (+1.05%) | 876,900 |
3 Aug 2023 | USD | 30.64 | 30.67 | 30.32 | 30.51 | 30.51 | -0.13 (-0.42%) | 1,419,800 |
2 Aug 2023 | USD | 31.06 | 31.06 | 30.31 | 30.64 | 30.64 | -0.46 (-1.48%) | 784,300 |
1 Aug 2023 | USD | 31.47 | 31.48 | 30.89 | 31.1 | 31.1 | -0.58 (-1.83%) | 557,300 |
31 Jul 2023 | USD | 31.37 | 31.86 | 31.32 | 31.68 | 31.68 | +0.45 (+1.44%) | 723,200 |
28 Jul 2023 | USD | 31.08 | 31.44 | 30.86 | 31.23 | 31.23 | +0.26 (+0.84%) | 1,071,500 |
27 Jul 2023 | USD | 31.59 | 31.59 | 30.9 | 30.97 | 30.97 | -0.53 (-1.68%) | 639,600 |
26 Jul 2023 | USD | 31.37 | 31.57 | 31.22 | 31.5 | 31.5 | -0.12 (-0.38%) | 417,700 |