Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | USD | 42.515 | 42.685 | 42.515 | 42.58 | 42.58 | 0.0 (0.0%) | 31,000 |
11 Aug 2023 | USD | 42.6 | 42.67 | 42.58 | 42.58 | 42.58 | -0.07 (-0.16%) | 18,100 |
10 Aug 2023 | USD | 42.89 | 42.89 | 42.65 | 42.65 | 42.65 | -0.18 (-0.42%) | 9,500 |
9 Aug 2023 | USD | 42.87 | 42.87 | 42.8 | 42.83 | 42.83 | +0.02 (+0.05%) | 10,400 |
8 Aug 2023 | USD | 42.81 | 42.84 | 42.77 | 42.81 | 42.81 | +0.105 (+0.25%) | 12,900 |
7 Aug 2023 | USD | 42.71 | 42.754 | 42.691 | 42.705 | 42.705 | -0.085 (-0.20%) | 5,000 |
4 Aug 2023 | USD | 42.25 | 42.83 | 42.25 | 42.79 | 42.79 | +0.275 (+0.65%) | 14,300 |
3 Aug 2023 | USD | 42.54 | 42.54 | 42.47 | 42.515 | 42.515 | -0.2 (-0.47%) | 31,000 |
2 Aug 2023 | USD | 42.65 | 42.75 | 42.65 | 42.715 | 42.715 | -0.122 (-0.28%) | 25,700 |
1 Aug 2023 | USD | 42.855 | 42.855 | 42.801 | 42.837 | 42.837 | -0.2 (-0.46%) | 16,900 |
31 Jul 2023 | USD | 43.05 | 43.13 | 43.005 | 43.037 | 43.037 | +0.038 (+0.09%) | 32,600 |
28 Jul 2023 | USD | 42.99 | 43.01 | 42.963 | 42.999 | 42.999 | +0.149 (+0.35%) | 6,200 |
27 Jul 2023 | USD | 43.02 | 43.02 | 42.835 | 42.85 | 42.85 | -0.266 (-0.62%) | 15,600 |
26 Jul 2023 | USD | 43.09 | 43.15 | 43.07 | 43.116 | 43.116 | +0.044 (+0.10%) | 6,400 |
25 Jul 2023 | USD | 43.055 | 43.1 | 43.015 | 43.072 | 43.072 | -0.008 (-0.02%) | 28,100 |
24 Jul 2023 | USD | 43.116 | 43.122 | 43.066 | 43.08 | 43.08 | -0.05 (-0.12%) | 9,900 |
21 Jul 2023 | USD | 43.1 | 43.21 | 43.1 | 43.13 | 43.13 | +0.063 (+0.15%) | 27,600 |
20 Jul 2023 | USD | 42.84 | 43.1 | 42.84 | 43.067 | 43.067 | -0.143 (-0.33%) | 12,800 |
19 Jul 2023 | USD | 43.101 | 43.239 | 43.101 | 43.21 | 43.21 | +0.135 (+0.31%) | 10,400 |
18 Jul 2023 | USD | 43.137 | 43.14 | 43.075 | 43.075 | 43.075 | +0.04 (+0.09%) | 15,800 |
17 Jul 2023 | USD | 43.14 | 43.14 | 42.995 | 43.035 | 43.035 | +0.04 (+0.09%) | 12,500 |
14 Jul 2023 | USD | 43.07 | 43.07 | 42.972 | 42.995 | 42.995 | -0.194 (-0.45%) | 15,100 |
13 Jul 2023 | USD | 43.14 | 43.31 | 43.08 | 43.189 | 43.189 | +0.179 (+0.42%) | 41,100 |
12 Jul 2023 | USD | 42.81 | 43.02 | 42.81 | 43.01 | 43.01 | +0.345 (+0.81%) | 22,700 |
11 Jul 2023 | USD | 42.65 | 42.7 | 42.62 | 42.665 | 42.665 | -0.077 (-0.18%) | 12,000 |
10 Jul 2023 | USD | 42.688 | 42.77 | 42.64 | 42.742 | 42.742 | +0.103 (+0.24%) | 40,900 |
7 Jul 2023 | USD | 42.64 | 42.7 | 42.611 | 42.639 | 42.639 | -0.041 (-0.10%) | 16,200 |
6 Jul 2023 | USD | 42.728 | 42.728 | 42.6 | 42.68 | 42.68 | -0.206 (-0.48%) | 21,600 |
5 Jul 2023 | USD | 42.93 | 43 | 42.8 | 42.886 | 42.886 | -0.164 (-0.38%) | 144,600 |
3 Jul 2023 | USD | 43.12 | 43.19 | 43.05 | 43.05 | 43.05 | -0.026 (-0.06%) | 19,600 |