Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 52.43 | 53.95 | 52.3 | 53.54 | 53.54 | +1.19 (+2.27%) | 698,100 |
30 Aug 2023 | USD | 50.03 | 52.545 | 49.585 | 52.35 | 52.35 | +2.32 (+4.64%) | 746,200 |
29 Aug 2023 | USD | 47.94 | 50.7 | 47.8 | 50.03 | 50.03 | +1.83 (+3.80%) | 410,900 |
28 Aug 2023 | USD | 48.06 | 48.7 | 47.295 | 48.2 | 48.2 | +0.78 (+1.64%) | 258,000 |
25 Aug 2023 | USD | 46.56 | 48.25 | 46.39 | 47.42 | 47.42 | +1.1 (+2.37%) | 426,100 |
24 Aug 2023 | USD | 47.2 | 47.2 | 45.63 | 46.32 | 46.32 | -0.63 (-1.34%) | 420,400 |
23 Aug 2023 | USD | 45.1 | 47.32 | 44.55 | 46.95 | 46.95 | +2.1 (+4.68%) | 460,800 |
22 Aug 2023 | USD | 46.46 | 46.46 | 44.47 | 44.85 | 44.85 | -0.9 (-1.97%) | 308,900 |
21 Aug 2023 | USD | 46.49 | 47.3 | 44.95 | 45.75 | 45.75 | -0.68 (-1.46%) | 531,100 |
18 Aug 2023 | USD | 44.42 | 46.98 | 44.14 | 46.43 | 46.43 | +1.08 (+2.38%) | 577,200 |
17 Aug 2023 | USD | 46.2 | 46.2 | 44.81 | 45.35 | 45.35 | -1.15 (-2.47%) | 494,500 |
16 Aug 2023 | USD | 46.3 | 46.62 | 45.54 | 46.5 | 46.5 | +0.15 (+0.32%) | 357,400 |
15 Aug 2023 | USD | 46.05 | 47.79 | 45.505 | 46.35 | 46.35 | +0.02 (+0.04%) | 506,000 |
14 Aug 2023 | USD | 44.55 | 46.61 | 44.29 | 46.33 | 46.33 | +1.36 (+3.02%) | 410,400 |
11 Aug 2023 | USD | 44.62 | 45.715 | 44.48 | 44.97 | 44.97 | -0.28 (-0.62%) | 425,700 |
10 Aug 2023 | USD | 45.06 | 45.31 | 43.835 | 45.25 | 45.25 | +0.92 (+2.08%) | 1,146,500 |
9 Aug 2023 | USD | 46.18 | 46.48 | 43.895 | 44.33 | 44.33 | -2.34 (-5.01%) | 944,200 |
8 Aug 2023 | USD | 46.36 | 47.32 | 45.58 | 46.67 | 46.67 | -1.03 (-2.16%) | 781,700 |
7 Aug 2023 | USD | 46.62 | 48.05 | 45.94 | 47.7 | 47.7 | +0.89 (+1.90%) | 612,700 |
4 Aug 2023 | USD | 48.37 | 49.38 | 44.58 | 46.81 | 46.81 | -6.57 (-12.31%) | 2,311,800 |
3 Aug 2023 | USD | 52.61 | 53.74 | 52.32 | 53.38 | 53.38 | +0.68 (+1.29%) | 743,900 |
2 Aug 2023 | USD | 55.33 | 55.33 | 51.53 | 52.7 | 52.7 | -3.43 (-6.11%) | 537,800 |
1 Aug 2023 | USD | 56.32 | 56.51 | 55.495 | 56.13 | 56.13 | -1.01 (-1.77%) | 401,300 |
31 Jul 2023 | USD | 56.12 | 57.84 | 56.12 | 57.14 | 57.14 | +1.46 (+2.62%) | 479,000 |
28 Jul 2023 | USD | 56.23 | 56.97 | 55.245 | 55.68 | 55.68 | +0.65 (+1.18%) | 296,700 |
27 Jul 2023 | USD | 57.52 | 58.67 | 54.515 | 55.03 | 55.03 | -1.37 (-2.43%) | 598,100 |
26 Jul 2023 | USD | 53.21 | 56.58 | 53.21 | 56.4 | 56.4 | +2.65 (+4.93%) | 699,200 |
25 Jul 2023 | USD | 51.68 | 54.65 | 51.68 | 53.75 | 53.75 | +2.25 (+4.37%) | 483,300 |
24 Jul 2023 | USD | 54.33 | 54.63 | 51.27 | 51.5 | 51.5 | -2.65 (-4.89%) | 640,400 |
21 Jul 2023 | USD | 53.35 | 54.42 | 52.68 | 54.15 | 54.15 | +1.45 (+2.75%) | 625,200 |