Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 31.08 | 31.18 | 30.64 | 30.64 | 30.64 | +0.53 (+1.76%) | 219,800 |
14 Aug 2024 | USD | 30.34 | 30.37 | 29.98 | 30.11 | 30.11 | -0.4 (-1.31%) | 354,100 |
13 Aug 2024 | USD | 30.47 | 30.69 | 30.45 | 30.51 | 30.51 | -0.38 (-1.23%) | 314,700 |
12 Aug 2024 | USD | 31.28 | 31.4 | 30.8 | 30.89 | 30.89 | -0.22 (-0.71%) | 229,400 |
9 Aug 2024 | USD | 30.98 | 31.25 | 30.95 | 31.11 | 31.11 | -0.66 (-2.08%) | 347,400 |
8 Aug 2024 | USD | 31.83 | 32.05 | 31.69 | 31.77 | 31.77 | +0.44 (+1.40%) | 302,800 |
7 Aug 2024 | USD | 31.27 | 31.6 | 31 | 31.33 | 31.33 | +0.52 (+1.69%) | 469,500 |
6 Aug 2024 | USD | 29.95 | 30.81 | 29.8 | 30.81 | 30.81 | +1.23 (+4.16%) | 829,400 |
5 Aug 2024 | USD | 29 | 30.09 | 28.87 | 29.58 | 29.58 | -0.31 (-1.04%) | 1,523,200 |
2 Aug 2024 | USD | 30.7 | 30.79 | 29.82 | 29.89 | 29.89 | -1.84 (-5.80%) | 1,117,300 |
1 Aug 2024 | USD | 31.94 | 31.94 | 31.41 | 31.73 | 31.73 | -0.67 (-2.07%) | 593,300 |
31 Jul 2024 | USD | 32.59 | 32.76 | 32.36 | 32.4 | 32.4 | -0.64 (-1.94%) | 419,700 |
30 Jul 2024 | USD | 33.13 | 33.39 | 32.93 | 33.04 | 33.04 | -0.23 (-0.69%) | 197,600 |
29 Jul 2024 | USD | 33.16 | 33.45 | 33.13 | 33.27 | 33.27 | -0.31 (-0.92%) | 238,200 |
26 Jul 2024 | USD | 33.64 | 33.8 | 33.48 | 33.58 | 33.58 | -0.52 (-1.52%) | 508,000 |
25 Jul 2024 | USD | 34.32 | 34.33 | 33.66 | 34.1 | 34.1 | -0.53 (-1.53%) | 334,400 |
24 Jul 2024 | USD | 33.85 | 34.69 | 33.72 | 34.63 | 34.63 | +0.73 (+2.15%) | 388,600 |
23 Jul 2024 | USD | 33.69 | 33.93 | 33.52 | 33.9 | 33.9 | +0.1 (+0.30%) | 244,100 |
22 Jul 2024 | USD | 33.26 | 34.05 | 33.19 | 33.8 | 33.8 | +0.23 (+0.69%) | 293,200 |
19 Jul 2024 | USD | 33.51 | 33.65 | 33.42 | 33.57 | 33.57 | +0.44 (+1.33%) | 273,500 |
18 Jul 2024 | USD | 32.99 | 33.22 | 32.72 | 33.13 | 33.13 | +0.46 (+1.41%) | 252,200 |
17 Jul 2024 | USD | 32.87 | 33 | 32.52 | 32.67 | 32.67 | -0.02 (-0.06%) | 372,600 |
16 Jul 2024 | USD | 33.15 | 33.22 | 32.65 | 32.69 | 32.69 | -0.89 (-2.65%) | 345,700 |
15 Jul 2024 | USD | 33.49 | 33.65 | 33.29 | 33.58 | 33.58 | +0.73 (+2.22%) | 354,200 |
12 Jul 2024 | USD | 33.14 | 33.23 | 32.84 | 32.85 | 32.85 | -0.21 (-0.64%) | 452,700 |
11 Jul 2024 | USD | 32.98 | 33.14 | 32.65 | 33.06 | 33.06 | -0.71 (-2.10%) | 444,400 |
10 Jul 2024 | USD | 33.9 | 34 | 33.72 | 33.77 | 33.77 | -0.16 (-0.47%) | 120,400 |
9 Jul 2024 | USD | 33.84 | 34.27 | 33.71 | 33.93 | 33.93 | +0.3 (+0.89%) | 132,800 |
8 Jul 2024 | USD | 33.77 | 34 | 33.57 | 33.63 | 33.63 | -0.09 (-0.27%) | 145,700 |
5 Jul 2024 | USD | 33.93 | 34.23 | 33.63 | 33.72 | 33.72 | -0.54 (-1.58%) | 309,000 |