Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 45.87 | 46.23 | 45.66 | 46.21 | 46.21 | +0.4 (+0.87%) | 101,700 |
28 Aug 2023 | USD | 44.73 | 46.11 | 44.73 | 45.81 | 45.81 | +1.36 (+3.06%) | 133,700 |
25 Aug 2023 | USD | 45.24 | 45.43 | 44.31 | 44.45 | 44.45 | -0.83 (-1.83%) | 138,700 |
24 Aug 2023 | USD | 44.86 | 45.63 | 44.3 | 45.28 | 45.28 | +0.48 (+1.07%) | 111,800 |
23 Aug 2023 | USD | 44.52 | 44.99 | 44.44 | 44.8 | 44.8 | +0.33 (+0.74%) | 100,100 |
22 Aug 2023 | USD | 44.78 | 45.4 | 44.35 | 44.47 | 44.47 | -0.4 (-0.89%) | 120,900 |
21 Aug 2023 | USD | 45.4 | 45.41 | 44.18 | 44.87 | 44.87 | -0.45 (-0.99%) | 107,700 |
18 Aug 2023 | USD | 46.41 | 46.67 | 45.27 | 45.32 | 45.32 | -1.26 (-2.71%) | 208,800 |
17 Aug 2023 | USD | 45.96 | 46.63 | 45.96 | 46.58 | 46.58 | +0.75 (+1.64%) | 237,800 |
16 Aug 2023 | USD | 45.21 | 46.05 | 45.19 | 45.83 | 45.83 | +0.71 (+1.57%) | 197,900 |
15 Aug 2023 | USD | 46.05 | 46.28 | 44.96 | 45.12 | 45.12 | -1.23 (-2.65%) | 205,200 |
14 Aug 2023 | USD | 46.92 | 47.06 | 46.22 | 46.35 | 46.35 | -0.79 (-1.68%) | 197,200 |
11 Aug 2023 | USD | 46.83 | 47.37 | 46.59 | 47.14 | 47.14 | +0.14 (+0.30%) | 196,300 |
10 Aug 2023 | USD | 48.04 | 48.56 | 46.96 | 47 | 47 | -0.93 (-1.94%) | 121,100 |
9 Aug 2023 | USD | 48.23 | 48.42 | 47.88 | 47.93 | 47.93 | -0.28 (-0.58%) | 91,400 |
8 Aug 2023 | USD | 47.79 | 48.39 | 47.29 | 48.21 | 48.21 | -0.16 (-0.33%) | 68,700 |
7 Aug 2023 | USD | 47.73 | 48.65 | 47.6 | 48.37 | 48.37 | +0.79 (+1.66%) | 105,900 |
4 Aug 2023 | USD | 46.82 | 47.81 | 46.41 | 47.58 | 47.58 | +0.85 (+1.82%) | 152,900 |
3 Aug 2023 | USD | 47.04 | 47.04 | 45.85 | 46.73 | 46.73 | -0.53 (-1.12%) | 112,100 |
2 Aug 2023 | USD | 47.05 | 47.5 | 46.76 | 47.26 | 47.26 | -0.03 (-0.06%) | 103,400 |
1 Aug 2023 | USD | 47.21 | 47.7 | 46.79 | 47.29 | 47.29 | +0.16 (+0.34%) | 154,900 |
31 Jul 2023 | USD | 46.95 | 47.28 | 46.69 | 47.13 | 47.13 | +0.21 (+0.45%) | 96,900 |
28 Jul 2023 | USD | 47.63 | 47.93 | 46.36 | 46.92 | 46.92 | -0.15 (-0.32%) | 133,700 |
27 Jul 2023 | USD | 46.98 | 49.83 | 46.88 | 47.07 | 47.07 | +0.18 (+0.38%) | 258,900 |
26 Jul 2023 | USD | 45.8 | 46.95 | 45.8 | 46.89 | 46.89 | +0.63 (+1.36%) | 177,000 |
25 Jul 2023 | USD | 46.7 | 47.33 | 46.19 | 46.26 | 46.26 | -0.39 (-0.84%) | 249,600 |
24 Jul 2023 | USD | 45.68 | 47.07 | 45.33 | 46.65 | 46.65 | +0.95 (+2.08%) | 153,900 |
21 Jul 2023 | USD | 45.66 | 45.78 | 45.11 | 45.7 | 45.7 | +0.34 (+0.75%) | 176,100 |
20 Jul 2023 | USD | 45.22 | 45.42 | 44.63 | 45.36 | 45.36 | +0.48 (+1.07%) | 148,700 |
19 Jul 2023 | USD | 44.29 | 44.99 | 43.84 | 44.88 | 44.88 | +0.99 (+2.26%) | 100,400 |