Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 33.87 | 34.53 | 33.74 | 34.3 | 34.3 | +0.26 (+0.76%) | 384,000 |
30 Aug 2023 | USD | 34.05 | 34.67 | 33.78 | 34.04 | 34.04 | -0.14 (-0.41%) | 268,400 |
29 Aug 2023 | USD | 33.77 | 34.35 | 33.77 | 34.18 | 34.18 | +0.39 (+1.15%) | 222,300 |
28 Aug 2023 | USD | 33.75 | 34.33 | 33.51 | 33.79 | 33.79 | +0.17 (+0.51%) | 230,600 |
25 Aug 2023 | USD | 33.9 | 34.37 | 33.16 | 33.62 | 33.62 | -0.31 (-0.91%) | 251,800 |
24 Aug 2023 | USD | 34.12 | 34.45 | 33.72 | 33.93 | 33.93 | -0.43 (-1.25%) | 275,000 |
23 Aug 2023 | USD | 34.45 | 34.88 | 33.6 | 34.36 | 34.36 | -0.09 (-0.26%) | 342,000 |
22 Aug 2023 | USD | 34.39 | 34.48 | 33.6 | 34.45 | 34.45 | +0.16 (+0.47%) | 263,700 |
21 Aug 2023 | USD | 33.83 | 34.59 | 33.67 | 34.29 | 34.29 | +0.27 (+0.79%) | 286,400 |
18 Aug 2023 | USD | 33.23 | 34.29 | 33.23 | 34.02 | 34.02 | +0.41 (+1.22%) | 330,400 |
17 Aug 2023 | USD | 34.38 | 34.56 | 33.5 | 33.61 | 33.61 | -0.84 (-2.44%) | 346,800 |
16 Aug 2023 | USD | 36.75 | 36.82 | 34.38 | 34.45 | 34.45 | -2.51 (-6.79%) | 383,800 |
15 Aug 2023 | USD | 37.45 | 37.62 | 36.95 | 36.96 | 36.96 | -0.67 (-1.78%) | 382,800 |
14 Aug 2023 | USD | 37.31 | 37.64 | 36.67 | 37.63 | 37.63 | +0.05 (+0.13%) | 307,000 |
11 Aug 2023 | USD | 37.9 | 38.05 | 37.55 | 37.58 | 37.58 | -0.28 (-0.74%) | 218,200 |
10 Aug 2023 | USD | 39.17 | 39.43 | 37.36 | 37.86 | 37.86 | -1.17 (-3.00%) | 296,000 |
9 Aug 2023 | USD | 38.9 | 39.17 | 38.35 | 39.03 | 39.03 | -0.06 (-0.15%) | 191,200 |
8 Aug 2023 | USD | 38.68 | 39.22 | 38.37 | 39.09 | 39.09 | -0.03 (-0.08%) | 199,900 |
7 Aug 2023 | USD | 38.64 | 39.24 | 38.64 | 39.12 | 39.12 | +0.32 (+0.82%) | 222,900 |
4 Aug 2023 | USD | 38.35 | 38.88 | 38.07 | 38.8 | 38.8 | +0.31 (+0.81%) | 285,400 |
3 Aug 2023 | USD | 38.89 | 39.38 | 38.03 | 38.49 | 38.49 | -0.34 (-0.88%) | 406,400 |
2 Aug 2023 | USD | 39.61 | 39.71 | 38.54 | 38.83 | 38.83 | -1.01 (-2.54%) | 455,000 |
1 Aug 2023 | USD | 40.11 | 40.11 | 38.91 | 39.84 | 39.84 | -0.74 (-1.82%) | 433,800 |
31 Jul 2023 | USD | 40.44 | 41 | 39.93 | 40.58 | 40.58 | +0.07 (+0.17%) | 425,400 |
28 Jul 2023 | USD | 42.17 | 42.69 | 40.17 | 40.51 | 40.51 | -1.16 (-2.78%) | 547,600 |
27 Jul 2023 | USD | 43.16 | 44.15 | 41.13 | 41.67 | 41.67 | +0.01 (+0.02%) | 556,300 |
26 Jul 2023 | USD | 39.75 | 44.81 | 39.49 | 41.66 | 41.66 | +5.4 (+14.89%) | 1,361,534 |
25 Jul 2023 | USD | 36.25 | 37.31 | 36 | 36.26 | 36.26 | -0.1 (-0.28%) | 535,576 |
24 Jul 2023 | USD | 35.67 | 36.38 | 35.12 | 36.36 | 36.36 | +0.81 (+2.28%) | 338,156 |
21 Jul 2023 | USD | 36.41 | 36.41 | 35.54 | 35.55 | 35.55 | -0.49 (-1.36%) | 374,100 |