Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | USD | 50.02 | 50.65 | 48.985 | 49.49 | 49.49 | -1.1 (-2.17%) | 505,100 |
12 Sep 2023 | USD | 50.01 | 51.23 | 49.19 | 50.59 | 50.59 | -0.05 (-0.10%) | 456,500 |
11 Sep 2023 | USD | 50.64 | 51.07 | 49.92 | 50.64 | 50.64 | +0.34 (+0.68%) | 259,900 |
8 Sep 2023 | USD | 51.01 | 51.47 | 49.9 | 50.3 | 50.3 | -0.85 (-1.66%) | 462,000 |
7 Sep 2023 | USD | 50.81 | 51.455 | 50.535 | 51.15 | 51.15 | -0.96 (-1.84%) | 463,600 |
6 Sep 2023 | USD | 52.64 | 52.87 | 51.52 | 52.11 | 52.11 | -0.77 (-1.46%) | 445,100 |
5 Sep 2023 | USD | 52.37 | 52.95 | 52.02 | 52.88 | 52.88 | +0.07 (+0.13%) | 300,900 |
1 Sep 2023 | USD | 54.16 | 54.44 | 52.33 | 52.81 | 52.81 | -0.73 (-1.36%) | 541,100 |
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 |