Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 49.55 | 50.135 | 47.605 | 49.82 | 49.82 | -0.98 (-1.93%) | 681,400 |
6 Sep 2023 | USD | 51.32 | 51.84 | 50.68 | 50.8 | 50.8 | -0.2 (-0.39%) | 339,300 |
5 Sep 2023 | USD | 52.81 | 53.99 | 50.99 | 51 | 51 | -2.1 (-3.95%) | 454,900 |
1 Sep 2023 | USD | 52.27 | 53.48 | 52.1 | 53.1 | 53.1 | +1.18 (+2.27%) | 407,200 |
31 Aug 2023 | USD | 52.06 | 52.81 | 51.61 | 51.92 | 51.92 | -0.31 (-0.59%) | 448,300 |
30 Aug 2023 | USD | 51.78 | 52.91 | 51.63 | 52.23 | 52.23 | +0.41 (+0.79%) | 431,700 |
29 Aug 2023 | USD | 51.24 | 52.38 | 50.98 | 51.82 | 51.82 | +0.47 (+0.92%) | 294,900 |
28 Aug 2023 | USD | 50.49 | 51.38 | 50.21 | 51.35 | 51.35 | +1.06 (+2.11%) | 342,100 |
25 Aug 2023 | USD | 49.3 | 50.71 | 49.27 | 50.29 | 50.29 | +0.92 (+1.86%) | 274,500 |
24 Aug 2023 | USD | 49.9 | 50.07 | 48.8 | 49.37 | 49.37 | -0.65 (-1.30%) | 337,300 |
23 Aug 2023 | USD | 49.73 | 50.665 | 49.73 | 50.02 | 50.02 | +0.61 (+1.23%) | 269,800 |
22 Aug 2023 | USD | 49.61 | 50.245 | 48.995 | 49.41 | 49.41 | -0.3 (-0.60%) | 247,100 |
21 Aug 2023 | USD | 49.68 | 50.25 | 49.26 | 49.71 | 49.71 | -0.11 (-0.22%) | 428,600 |
18 Aug 2023 | USD | 47.07 | 49.9 | 45.97 | 49.82 | 49.82 | +2.4 (+5.06%) | 525,000 |
17 Aug 2023 | USD | 47.31 | 47.83 | 46.32 | 47.42 | 47.42 | 0.0 (0.0%) | 1,482,800 |
16 Aug 2023 | USD | 47.23 | 47.695 | 46.375 | 47.42 | 47.42 | -0.07 (-0.15%) | 466,900 |
15 Aug 2023 | USD | 46.03 | 47.615 | 45.705 | 47.49 | 47.49 | +1.49 (+3.24%) | 478,300 |
14 Aug 2023 | USD | 46.64 | 46.77 | 45.5 | 46 | 46 | -1.21 (-2.56%) | 457,200 |
11 Aug 2023 | USD | 47.46 | 48.27 | 46.79 | 47.21 | 47.21 | -0.25 (-0.53%) | 298,800 |
10 Aug 2023 | USD | 46.92 | 47.73 | 46.753 | 47.46 | 47.46 | +0.51 (+1.09%) | 473,900 |
9 Aug 2023 | USD | 48 | 49.395 | 46.73 | 46.95 | 46.95 | -1.92 (-3.93%) | 521,800 |
8 Aug 2023 | USD | 48.41 | 49.73 | 47.625 | 48.87 | 48.87 | +0.7 (+1.45%) | 418,600 |
7 Aug 2023 | USD | 49.93 | 49.93 | 47.56 | 48.17 | 48.17 | -1.49 (-3.00%) | 477,200 |
4 Aug 2023 | USD | 48.92 | 50.305 | 47.09 | 49.66 | 49.66 | +0.84 (+1.72%) | 357,200 |
3 Aug 2023 | USD | 49.95 | 50.75 | 48.385 | 48.82 | 48.82 | -1.43 (-2.85%) | 466,600 |
2 Aug 2023 | USD | 48.87 | 50.87 | 48.87 | 50.25 | 50.25 | +0.94 (+1.91%) | 650,000 |
1 Aug 2023 | USD | 47.7 | 49.41 | 47.57 | 49.31 | 49.31 | +1.25 (+2.60%) | 710,000 |
31 Jul 2023 | USD | 46.7 | 48.09 | 46.65 | 48.06 | 48.06 | +1.36 (+2.91%) | 348,100 |
28 Jul 2023 | USD | 46.58 | 47.99 | 46.225 | 46.7 | 46.7 | +0.47 (+1.02%) | 365,600 |
27 Jul 2023 | USD | 47.58 | 47.7 | 46.1 | 46.23 | 46.23 | -0.85 (-1.81%) | 371,800 |