Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 28.88 | 28.964 | 28.05 | 28.18 | 28.18 | -0.7 (-2.42%) | 373,000 |
30 Aug 2023 | USD | 27.91 | 29.2 | 27.53 | 28.88 | 28.88 | +0.81 (+2.89%) | 403,000 |
29 Aug 2023 | USD | 27.66 | 28.47 | 27.465 | 28.07 | 28.07 | +0.41 (+1.48%) | 298,400 |
28 Aug 2023 | USD | 27.88 | 27.89 | 27.44 | 27.66 | 27.66 | -0.18 (-0.65%) | 230,500 |
25 Aug 2023 | USD | 27.98 | 28.27 | 27.185 | 27.84 | 27.84 | 0.0 (0.0%) | 293,400 |
24 Aug 2023 | USD | 28.53 | 28.58 | 27.51 | 27.84 | 27.84 | -0.63 (-2.21%) | 455,100 |
23 Aug 2023 | USD | 27.5 | 29.39 | 27.22 | 28.47 | 28.47 | +0.96 (+3.49%) | 430,100 |
22 Aug 2023 | USD | 27.91 | 29.44 | 26.89 | 27.51 | 27.51 | -0.24 (-0.86%) | 690,500 |
21 Aug 2023 | USD | 27.96 | 28.88 | 23.43 | 27.75 | 27.75 | -0.19 (-0.68%) | 2,164,200 |
18 Aug 2023 | USD | 28.06 | 28.916 | 27.87 | 27.94 | 27.94 | -0.54 (-1.90%) | 516,800 |
17 Aug 2023 | USD | 28.54 | 28.81 | 27.865 | 28.48 | 28.48 | +0.01 (+0.04%) | 648,500 |
16 Aug 2023 | USD | 28.99 | 29.31 | 27.9 | 28.47 | 28.47 | -0.67 (-2.30%) | 587,400 |
15 Aug 2023 | USD | 29.31 | 29.54 | 28.44 | 29.14 | 29.14 | -0.17 (-0.58%) | 484,200 |
14 Aug 2023 | USD | 27.52 | 29.34 | 27.03 | 29.31 | 29.31 | +1.42 (+5.09%) | 512,900 |
11 Aug 2023 | USD | 27.71 | 28.99 | 26.73 | 27.89 | 27.89 | -0.07 (-0.25%) | 474,500 |
10 Aug 2023 | USD | 27.06 | 28.17 | 27.06 | 27.96 | 27.96 | +0.94 (+3.48%) | 463,800 |
9 Aug 2023 | USD | 25.94 | 27.07 | 25.3 | 27.02 | 27.02 | +0.97 (+3.72%) | 509,400 |
8 Aug 2023 | USD | 25.74 | 26.355 | 25.46 | 26.05 | 26.05 | +0.27 (+1.05%) | 482,200 |
7 Aug 2023 | USD | 25.26 | 25.81 | 24.53 | 25.78 | 25.78 | +0.38 (+1.50%) | 565,700 |
4 Aug 2023 | USD | 25.75 | 26.42 | 25.3 | 25.4 | 25.4 | -0.09 (-0.35%) | 361,300 |
3 Aug 2023 | USD | 27.51 | 27.798 | 25.14 | 25.49 | 25.49 | -2.31 (-8.31%) | 592,200 |
2 Aug 2023 | USD | 30.92 | 31.34 | 27.705 | 27.8 | 27.8 | -2.05 (-6.87%) | 595,900 |
1 Aug 2023 | USD | 31.12 | 31.12 | 29.285 | 29.85 | 29.85 | -1.53 (-4.88%) | 378,700 |
31 Jul 2023 | USD | 30.69 | 31.53 | 30.53 | 31.38 | 31.38 | +0.8 (+2.62%) | 280,300 |
28 Jul 2023 | USD | 28.86 | 30.69 | 28.72 | 30.58 | 30.58 | +2.17 (+7.64%) | 644,300 |
27 Jul 2023 | USD | 28.51 | 28.51 | 27.69 | 28.41 | 28.41 | +0.21 (+0.74%) | 505,600 |
26 Jul 2023 | USD | 28.67 | 28.83 | 27.535 | 28.2 | 28.2 | -0.55 (-1.91%) | 361,400 |
25 Jul 2023 | USD | 28.95 | 29.295 | 28.69 | 28.75 | 28.75 | -0.13 (-0.45%) | 209,900 |
24 Jul 2023 | USD | 29.36 | 29.6 | 28.43 | 28.88 | 28.88 | -0.78 (-2.63%) | 334,200 |
21 Jul 2023 | USD | 29.78 | 29.955 | 29.18 | 29.66 | 29.66 | +0.08 (+0.27%) | 378,000 |