Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 51.59 | 51.7 | 51.2 | 51.3 | 51.3 | +0.07 (+0.14%) | 99,600 |
31 Aug 2023 | USD | 51.74 | 51.74 | 51.21 | 51.23 | 51.23 | -0.39 (-0.76%) | 295,800 |
30 Aug 2023 | USD | 51.41 | 51.72 | 51.34 | 51.62 | 51.62 | +0.19 (+0.37%) | 126,300 |
29 Aug 2023 | USD | 50.83 | 51.43 | 50.6 | 51.43 | 51.43 | +0.63 (+1.24%) | 85,200 |
28 Aug 2023 | USD | 50.53 | 51.14 | 50.53 | 50.8 | 50.8 | +0.45 (+0.89%) | 91,200 |
25 Aug 2023 | USD | 50.49 | 50.69 | 50.16 | 50.35 | 50.35 | +0.08 (+0.16%) | 201,300 |
24 Aug 2023 | USD | 50.54 | 51.23 | 50.27 | 50.27 | 50.27 | -0.23 (-0.46%) | 189,900 |
23 Aug 2023 | USD | 49.87 | 50.57 | 49.87 | 50.5 | 50.5 | +0.75 (+1.51%) | 152,800 |
22 Aug 2023 | USD | 49.77 | 49.89 | 49.57 | 49.75 | 49.75 | +0.23 (+0.46%) | 229,200 |
21 Aug 2023 | USD | 49.95 | 49.95 | 49.19 | 49.52 | 49.52 | -0.46 (-0.92%) | 216,100 |
18 Aug 2023 | USD | 49.55 | 50.11 | 49.42 | 49.98 | 49.98 | +0.17 (+0.34%) | 295,000 |
17 Aug 2023 | USD | 50.33 | 50.62 | 49.81 | 49.81 | 49.81 | -0.46 (-0.92%) | 2,665,300 |
16 Aug 2023 | USD | 50.6 | 50.75 | 50.21 | 50.27 | 50.27 | -0.37 (-0.73%) | 175,200 |
15 Aug 2023 | USD | 50.87 | 51 | 50.53 | 50.64 | 50.64 | -0.63 (-1.23%) | 184,300 |
14 Aug 2023 | USD | 51.54 | 51.54 | 51.09 | 51.27 | 51.27 | -0.35 (-0.68%) | 79,000 |
11 Aug 2023 | USD | 51.37 | 51.71 | 51.29 | 51.62 | 51.62 | +0.05 (+0.10%) | 105,700 |
10 Aug 2023 | USD | 52.01 | 52.35 | 51.39 | 51.57 | 51.57 | -0.24 (-0.46%) | 110,900 |
9 Aug 2023 | USD | 51.78 | 52.07 | 51.48 | 51.81 | 51.81 | +0.04 (+0.08%) | 77,600 |
8 Aug 2023 | USD | 51.9 | 51.93 | 51.48 | 51.77 | 51.77 | -0.52 (-0.99%) | 94,300 |
7 Aug 2023 | USD | 51.58 | 52.32 | 51.58 | 52.29 | 52.29 | +0.78 (+1.51%) | 179,000 |
4 Aug 2023 | USD | 51.8 | 52.29 | 51.31 | 51.51 | 51.51 | -0.42 (-0.81%) | 109,400 |
3 Aug 2023 | USD | 52.06 | 52.06 | 51.19 | 51.93 | 51.93 | -0.58 (-1.10%) | 218,200 |
2 Aug 2023 | USD | 52.33 | 52.59 | 52.18 | 52.51 | 52.51 | -0.18 (-0.34%) | 86,100 |
1 Aug 2023 | USD | 52.76 | 53.01 | 52.43 | 52.69 | 52.69 | -0.22 (-0.42%) | 464,200 |
31 Jul 2023 | USD | 52.69 | 53.24 | 52.6 | 52.91 | 52.91 | +0.29 (+0.55%) | 254,400 |
28 Jul 2023 | USD | 53.04 | 53.3 | 52.46 | 52.62 | 52.62 | +0.04 (+0.08%) | 113,400 |
27 Jul 2023 | USD | 53.98 | 54.07 | 52.55 | 52.58 | 52.58 | -1.22 (-2.27%) | 83,400 |
26 Jul 2023 | USD | 53.49 | 53.93 | 53.49 | 53.8 | 53.8 | +0.31 (+0.58%) | 162,300 |
25 Jul 2023 | USD | 53.79 | 54.05 | 53.48 | 53.49 | 53.49 | -0.45 (-0.83%) | 137,300 |
24 Jul 2023 | USD | 53.64 | 54.09 | 53.59 | 53.94 | 53.94 | +0.32 (+0.60%) | 120,800 |