Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 29.87 | 30.81 | 29.65 | 30.64 | 30.64 | +0.65 (+2.17%) | 569,700 |
30 Aug 2023 | USD | 30.78 | 31 | 29.44 | 29.99 | 29.99 | -0.93 (-3.01%) | 1,462,900 |
29 Aug 2023 | USD | 30.31 | 31.3 | 29.88 | 30.92 | 30.92 | +0.31 (+1.01%) | 978,100 |
28 Aug 2023 | USD | 31.47 | 32.39 | 30.58 | 30.61 | 30.61 | -1.41 (-4.40%) | 732,500 |
25 Aug 2023 | USD | 32.39 | 32.42 | 31.13 | 32.02 | 32.02 | -0.36 (-1.11%) | 857,400 |
24 Aug 2023 | USD | 33.55 | 33.75 | 32.32 | 32.38 | 32.38 | -1 (-3.00%) | 430,700 |
23 Aug 2023 | USD | 32.32 | 33.58 | 32.22 | 33.38 | 33.38 | +0.45 (+1.37%) | 604,900 |
22 Aug 2023 | USD | 34.55 | 34.9 | 32.87 | 32.93 | 32.93 | -1.23 (-3.60%) | 503,100 |
21 Aug 2023 | USD | 33.66 | 35.025 | 33.66 | 34.16 | 34.16 | +0.59 (+1.76%) | 680,100 |
18 Aug 2023 | USD | 33.09 | 34.003 | 32.81 | 33.57 | 33.57 | -0.04 (-0.12%) | 745,000 |
17 Aug 2023 | USD | 34.15 | 34.15 | 33.12 | 33.61 | 33.61 | -0.11 (-0.33%) | 532,300 |
16 Aug 2023 | USD | 33.07 | 34.22 | 33.07 | 33.72 | 33.72 | +0.13 (+0.39%) | 595,100 |
15 Aug 2023 | USD | 33.84 | 34.51 | 33.11 | 33.59 | 33.59 | -0.59 (-1.73%) | 760,100 |
14 Aug 2023 | USD | 35.06 | 35.365 | 33.75 | 34.18 | 34.18 | -1.41 (-3.96%) | 940,500 |
11 Aug 2023 | USD | 35.37 | 35.95 | 35.17 | 35.59 | 35.59 | -0.36 (-1.00%) | 376,300 |
10 Aug 2023 | USD | 36.07 | 36.35 | 35.31 | 35.95 | 35.95 | -0.17 (-0.47%) | 277,600 |
9 Aug 2023 | USD | 36.55 | 37 | 35.92 | 36.12 | 36.12 | -0.31 (-0.85%) | 369,300 |
8 Aug 2023 | USD | 36.08 | 36.66 | 35.8 | 36.43 | 36.43 | +0.11 (+0.30%) | 329,300 |
7 Aug 2023 | USD | 37.59 | 37.65 | 36.125 | 36.32 | 36.32 | -1.19 (-3.17%) | 424,000 |
4 Aug 2023 | USD | 37.33 | 37.67 | 36.69 | 37.51 | 37.51 | +0.32 (+0.86%) | 390,600 |
3 Aug 2023 | USD | 36.77 | 37.34 | 36.21 | 37.19 | 37.19 | +0.41 (+1.11%) | 472,900 |
2 Aug 2023 | USD | 36.91 | 37.53 | 36.08 | 36.78 | 36.78 | -0.76 (-2.02%) | 603,400 |
1 Aug 2023 | USD | 38.41 | 39.01 | 37.37 | 37.54 | 37.54 | -1.49 (-3.82%) | 587,700 |
31 Jul 2023 | USD | 39.95 | 40.26 | 38.68 | 39.03 | 39.03 | -0.11 (-0.28%) | 1,082,800 |
28 Jul 2023 | USD | 36.31 | 39.7 | 36.25 | 39.14 | 39.14 | +3.07 (+8.51%) | 2,239,300 |
27 Jul 2023 | USD | 37.41 | 37.585 | 35.88 | 36.07 | 36.07 | -1.225 (-3.28%) | 877,100 |
26 Jul 2023 | USD | 37.05 | 38.17 | 36.71 | 37.295 | 37.295 | +0.125 (+0.34%) | 685,000 |
25 Jul 2023 | USD | 36.28 | 38.2 | 36.28 | 37.17 | 37.17 | +1.05 (+2.91%) | 709,300 |
24 Jul 2023 | USD | 36.8 | 36.8 | 34.76 | 36.12 | 36.12 | -0.71 (-1.93%) | 1,202,200 |
21 Jul 2023 | USD | 37.9 | 38.17 | 35.74 | 36.83 | 36.83 | -1.2 (-3.16%) | 993,000 |