Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 29.99 | 30.06 | 29.7 | 29.9 | 29.9 | +0.01 (+0.03%) | 633,600 |
30 Aug 2023 | USD | 30.05 | 30.08 | 29.74 | 29.89 | 29.89 | -0.1 (-0.33%) | 441,300 |
29 Aug 2023 | USD | 30 | 30.1 | 29.78 | 29.99 | 29.99 | -0.2 (-0.66%) | 437,300 |
28 Aug 2023 | USD | 30.05 | 30.79 | 30.05 | 30.19 | 30.19 | +0.19 (+0.63%) | 302,000 |
25 Aug 2023 | USD | 30.19 | 30.19 | 29.88 | 30 | 30 | -0.01 (-0.03%) | 571,100 |
24 Aug 2023 | USD | 30.7 | 30.95 | 29.97 | 30.01 | 30.01 | -0.74 (-2.41%) | 651,600 |
23 Aug 2023 | USD | 30.29 | 30.78 | 30.29 | 30.75 | 30.75 | +0.65 (+2.16%) | 260,200 |
22 Aug 2023 | USD | 30.33 | 30.34 | 30.03 | 30.1 | 30.1 | -0.03 (-0.10%) | 292,000 |
21 Aug 2023 | USD | 30.08 | 30.28 | 29.9 | 30.13 | 30.13 | -0.04 (-0.13%) | 489,500 |
18 Aug 2023 | USD | 30.06 | 30.51 | 30 | 30.17 | 30.17 | -0.17 (-0.56%) | 350,600 |
17 Aug 2023 | USD | 30.61 | 30.73 | 30.25 | 30.34 | 30.34 | -0.26 (-0.85%) | 312,000 |
16 Aug 2023 | USD | 30.61 | 30.94 | 30.58 | 30.6 | 30.6 | -0.1 (-0.33%) | 314,000 |
15 Aug 2023 | USD | 31.01 | 31.14 | 30.63 | 30.7 | 30.7 | -0.6 (-1.92%) | 396,900 |
14 Aug 2023 | USD | 31.46 | 31.64 | 31.21 | 31.3 | 31.3 | -0.29 (-0.92%) | 313,100 |
11 Aug 2023 | USD | 31.57 | 31.94 | 31.41 | 31.59 | 31.59 | -0.05 (-0.16%) | 319,300 |
10 Aug 2023 | USD | 32.04 | 32.08 | 31.4 | 31.64 | 31.64 | -0.32 (-1.00%) | 261,800 |
9 Aug 2023 | USD | 31.85 | 32.27 | 30.94 | 31.96 | 31.96 | +0.06 (+0.19%) | 452,100 |
8 Aug 2023 | USD | 31.44 | 31.94 | 31.43 | 31.9 | 31.9 | +0.11 (+0.35%) | 442,700 |
7 Aug 2023 | USD | 32.23 | 32.61 | 31.71 | 31.79 | 31.79 | -0.33 (-1.03%) | 581,400 |
4 Aug 2023 | USD | 32.61 | 32.79 | 31.97 | 32.12 | 32.12 | -0.4 (-1.23%) | 777,900 |
3 Aug 2023 | USD | 32.07 | 32.76 | 31.14 | 32.52 | 32.52 | +0.3 (+0.93%) | 699,200 |
2 Aug 2023 | USD | 32.58 | 32.77 | 32.19 | 32.22 | 32.22 | -0.72 (-2.19%) | 557,000 |
1 Aug 2023 | USD | 32.87 | 33.16 | 32.73 | 32.94 | 32.94 | -0.18 (-0.54%) | 692,600 |
31 Jul 2023 | USD | 32.68 | 33.32 | 32.68 | 33.12 | 33.12 | +0.44 (+1.35%) | 545,900 |
28 Jul 2023 | USD | 32.75 | 32.9 | 32.37 | 32.68 | 32.68 | +0.15 (+0.46%) | 618,800 |
27 Jul 2023 | USD | 33.09 | 33.15 | 32.49 | 32.53 | 32.53 | -0.41 (-1.24%) | 420,300 |
26 Jul 2023 | USD | 32.81 | 33.05 | 32.52 | 32.94 | 32.94 | +0.11 (+0.34%) | 461,500 |
25 Jul 2023 | USD | 32.63 | 32.97 | 32.59 | 32.83 | 32.83 | +0.17 (+0.52%) | 317,200 |
24 Jul 2023 | USD | 32.43 | 32.76 | 32.35 | 32.66 | 32.66 | +0.19 (+0.59%) | 454,200 |
21 Jul 2023 | USD | 32.4 | 32.67 | 32.13 | 32.47 | 32.47 | +0.15 (+0.46%) | 286,900 |