Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 39.84 | 39.99 | 39.23 | 39.58 | 39.58 | -2.78 (-6.56%) | 504,800 |
30 Aug 2023 | USD | 42.58 | 42.58 | 42.24 | 42.36 | 42.36 | -0.26 (-0.61%) | 34,600 |
29 Aug 2023 | USD | 42.13 | 42.66 | 42.13 | 42.62 | 42.62 | +0.53 (+1.26%) | 81,000 |
28 Aug 2023 | USD | 42.04 | 42.15 | 41.92 | 42.09 | 42.09 | +0.28 (+0.67%) | 66,800 |
25 Aug 2023 | USD | 41.82 | 41.93 | 41.56 | 41.81 | 41.81 | +0.53 (+1.28%) | 39,700 |
24 Aug 2023 | USD | 41.59 | 41.75 | 41.28 | 41.28 | 41.28 | -0.38 (-0.91%) | 59,200 |
23 Aug 2023 | USD | 41.37 | 41.72 | 41.37 | 41.66 | 41.66 | +0.34 (+0.82%) | 41,600 |
22 Aug 2023 | USD | 41.45 | 41.77 | 41.3 | 41.32 | 41.32 | -0.68 (-1.62%) | 579,400 |
21 Aug 2023 | USD | 41.98 | 42.07 | 41.7 | 42 | 42 | +0.1 (+0.24%) | 59,900 |
18 Aug 2023 | USD | 41.47 | 41.9 | 41.44 | 41.9 | 41.9 | +0.28 (+0.67%) | 54,100 |
17 Aug 2023 | USD | 42.31 | 42.31 | 41.58 | 41.62 | 41.62 | -0.74 (-1.75%) | 50,500 |
16 Aug 2023 | USD | 42.49 | 42.69 | 42.31 | 42.36 | 42.36 | -0.06 (-0.14%) | 177,600 |
15 Aug 2023 | USD | 42.89 | 42.89 | 42.39 | 42.42 | 42.42 | -0.59 (-1.37%) | 1,442,100 |
14 Aug 2023 | USD | 42.87 | 43.3 | 42.78 | 43.01 | 43.01 | +0.06 (+0.14%) | 365,400 |
11 Aug 2023 | USD | 43.16 | 43.21 | 42.91 | 42.95 | 42.95 | -0.95 (-2.16%) | 342,400 |
10 Aug 2023 | USD | 43.84 | 44.41 | 43.84 | 43.9 | 43.9 | +0.72 (+1.67%) | 898,400 |
9 Aug 2023 | USD | 43.17 | 43.35 | 43.04 | 43.18 | 43.18 | +0.07 (+0.16%) | 834,000 |
8 Aug 2023 | USD | 42.91 | 43.12 | 42.7 | 43.11 | 43.11 | +0.02 (+0.05%) | 54,200 |
7 Aug 2023 | USD | 42.99 | 43.17 | 42.78 | 43.09 | 43.09 | +0.21 (+0.49%) | 61,700 |
4 Aug 2023 | USD | 43.01 | 43.25 | 42.81 | 42.88 | 42.88 | -0.04 (-0.09%) | 30,400 |
3 Aug 2023 | USD | 42.83 | 43 | 42.65 | 42.92 | 42.92 | -0.2 (-0.46%) | 43,400 |
2 Aug 2023 | USD | 43.45 | 43.49 | 43.07 | 43.12 | 43.12 | -0.74 (-1.69%) | 38,700 |
1 Aug 2023 | USD | 44.12 | 44.12 | 43.68 | 43.86 | 43.86 | -0.13 (-0.30%) | 37,200 |
31 Jul 2023 | USD | 44.02 | 44.39 | 43.99 | 43.99 | 43.99 | -0.67 (-1.50%) | 37,200 |
28 Jul 2023 | USD | 44.46 | 44.93 | 44.46 | 44.66 | 44.66 | +0.44 (+1.00%) | 33,800 |
27 Jul 2023 | USD | 44.88 | 44.88 | 44.18 | 44.22 | 44.22 | -0.2 (-0.45%) | 49,900 |
26 Jul 2023 | USD | 43.84 | 44.47 | 43.84 | 44.42 | 44.42 | +0.01 (+0.02%) | 27,000 |
25 Jul 2023 | USD | 44.24 | 44.61 | 44.24 | 44.41 | 44.41 | -0.11 (-0.25%) | 65,200 |
24 Jul 2023 | USD | 44.41 | 44.57 | 44.32 | 44.52 | 44.52 | -0.38 (-0.85%) | 60,100 |
21 Jul 2023 | USD | 44.74 | 44.92 | 44.66 | 44.9 | 44.9 | +0.61 (+1.38%) | 40,200 |