Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 36.08 | 36.85 | 34.33 | 34.46 | 34.46 | -2.59 (-6.99%) | 740,000 |
23 Aug 2023 | USD | 39.7 | 39.88 | 36.75 | 37.05 | 37.05 | -2.53 (-6.39%) | 861,800 |
22 Aug 2023 | USD | 38.05 | 42.11 | 36.69 | 39.58 | 39.58 | +2.84 (+7.73%) | 1,740,700 |
21 Aug 2023 | USD | 37.44 | 37.895 | 36.08 | 36.74 | 36.74 | -0.71 (-1.90%) | 519,200 |
18 Aug 2023 | USD | 35.36 | 38.05 | 35.33 | 37.45 | 37.45 | +1.6 (+4.46%) | 440,400 |
17 Aug 2023 | USD | 37.97 | 38 | 35.79 | 35.85 | 35.85 | -2.12 (-5.58%) | 762,100 |
16 Aug 2023 | USD | 37.92 | 38.31 | 37.845 | 37.97 | 37.97 | -0.43 (-1.12%) | 531,100 |
15 Aug 2023 | USD | 38.95 | 39.138 | 38.14 | 38.4 | 38.4 | -0.61 (-1.56%) | 457,300 |
14 Aug 2023 | USD | 39.56 | 39.725 | 38.57 | 39.01 | 39.01 | -0.76 (-1.91%) | 455,100 |
11 Aug 2023 | USD | 38.85 | 39.97 | 38.65 | 39.77 | 39.77 | +0.72 (+1.84%) | 344,800 |
10 Aug 2023 | USD | 40.85 | 40.94 | 38.76 | 39.05 | 39.05 | -1.23 (-3.05%) | 589,800 |
9 Aug 2023 | USD | 39.27 | 40.89 | 39.27 | 40.28 | 40.28 | +1.13 (+2.89%) | 400,600 |
8 Aug 2023 | USD | 38.34 | 39.37 | 37.67 | 39.15 | 39.15 | +0.42 (+1.08%) | 476,300 |
7 Aug 2023 | USD | 37.68 | 39.24 | 37.68 | 38.73 | 38.73 | +1.02 (+2.70%) | 442,700 |
4 Aug 2023 | USD | 38.25 | 38.76 | 37.5 | 37.71 | 37.71 | -0.76 (-1.98%) | 625,900 |
3 Aug 2023 | USD | 40 | 40.525 | 37.861 | 38.47 | 38.47 | -2.02 (-4.99%) | 790,900 |
2 Aug 2023 | USD | 40.98 | 40.98 | 39.84 | 40.49 | 40.49 | -0.74 (-1.79%) | 435,400 |
1 Aug 2023 | USD | 42.71 | 42.71 | 40.84 | 41.23 | 41.23 | -1.22 (-2.87%) | 377,600 |
31 Jul 2023 | USD | 43 | 43.265 | 41.44 | 42.45 | 42.45 | -0.61 (-1.42%) | 870,200 |
28 Jul 2023 | USD | 41.8 | 43.93 | 41.5 | 43.06 | 43.06 | +1.98 (+4.82%) | 662,600 |
27 Jul 2023 | USD | 41.14 | 42.1 | 40.52 | 41.08 | 41.08 | +0.33 (+0.81%) | 579,400 |
26 Jul 2023 | USD | 38.93 | 40.96 | 38.81 | 40.75 | 40.75 | +1.69 (+4.33%) | 818,500 |
25 Jul 2023 | USD | 39.12 | 39.295 | 38.283 | 39.06 | 39.06 | +0.05 (+0.13%) | 284,100 |
24 Jul 2023 | USD | 38.17 | 39.156 | 38 | 39.01 | 39.01 | +0.65 (+1.69%) | 286,800 |
21 Jul 2023 | USD | 38.51 | 39.13 | 37.64 | 38.36 | 38.36 | -0.05 (-0.13%) | 472,400 |
20 Jul 2023 | USD | 37.78 | 38.78 | 36.7 | 38.41 | 38.41 | +0.89 (+2.37%) | 432,800 |
19 Jul 2023 | USD | 37.55 | 37.775 | 36.56 | 37.52 | 37.52 | -0.09 (-0.24%) | 410,700 |
18 Jul 2023 | USD | 36.27 | 38.19 | 36.27 | 37.61 | 37.61 | +1.48 (+4.10%) | 688,400 |
17 Jul 2023 | USD | 35.25 | 36.38 | 34.78 | 36.13 | 36.13 | +0.91 (+2.58%) | 444,400 |
14 Jul 2023 | USD | 35.8 | 36.29 | 35.11 | 35.22 | 35.22 | -0.36 (-1.01%) | 292,800 |