Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 27.4 | 27.52 | 26.76 | 26.88 | 26.88 | -0.56 (-2.04%) | 770,900 |
23 Aug 2023 | USD | 26.99 | 27.54 | 26.59 | 27.44 | 27.44 | +0.38 (+1.40%) | 795,300 |
22 Aug 2023 | USD | 27.65 | 27.96 | 26.64 | 27.06 | 27.06 | -0.53 (-1.92%) | 1,216,800 |
21 Aug 2023 | USD | 28.58 | 28.89 | 27.1 | 27.59 | 27.59 | -1 (-3.50%) | 1,047,000 |
18 Aug 2023 | USD | 28.25 | 28.74 | 27.81 | 28.59 | 28.59 | -0.3 (-1.04%) | 859,300 |
17 Aug 2023 | USD | 29.91 | 30.22 | 28.86 | 28.89 | 28.89 | -0.8 (-2.69%) | 1,047,900 |
16 Aug 2023 | USD | 31.06 | 31.21 | 29.43 | 29.69 | 29.69 | -1.54 (-4.93%) | 1,099,200 |
15 Aug 2023 | USD | 31.11 | 31.83 | 30.98 | 31.23 | 31.23 | -0.13 (-0.41%) | 955,100 |
14 Aug 2023 | USD | 30.06 | 31.45 | 29.96 | 31.36 | 31.36 | +0.81 (+2.65%) | 1,266,600 |
11 Aug 2023 | USD | 29.77 | 31.56 | 29.61 | 30.55 | 30.55 | +0.63 (+2.11%) | 1,609,000 |
10 Aug 2023 | USD | 28.7 | 31.37 | 28.48 | 29.92 | 29.92 | +1.72 (+6.10%) | 1,981,800 |
9 Aug 2023 | USD | 29.21 | 29.34 | 27.65 | 28.2 | 28.2 | -1.15 (-3.92%) | 1,333,700 |
8 Aug 2023 | USD | 28.92 | 29.45 | 28.37 | 29.35 | 29.35 | +0.06 (+0.20%) | 785,900 |
7 Aug 2023 | USD | 28.56 | 29.32 | 28.3 | 29.29 | 29.29 | +0.67 (+2.34%) | 1,079,000 |
4 Aug 2023 | USD | 28.69 | 29.33 | 28.5 | 28.62 | 28.62 | -0.11 (-0.38%) | 637,800 |
3 Aug 2023 | USD | 29.03 | 29.18 | 28.66 | 28.73 | 28.73 | -0.74 (-2.51%) | 668,400 |
2 Aug 2023 | USD | 29.55 | 29.69 | 28.95 | 29.47 | 29.47 | -0.5 (-1.67%) | 754,600 |
1 Aug 2023 | USD | 30.7 | 30.71 | 29.75 | 29.97 | 29.97 | -0.97 (-3.14%) | 658,900 |
31 Jul 2023 | USD | 30.2 | 30.96 | 30.17 | 30.94 | 30.94 | +0.93 (+3.10%) | 814,600 |
28 Jul 2023 | USD | 29.59 | 30.06 | 29.28 | 30.01 | 30.01 | +0.59 (+2.01%) | 617,400 |
27 Jul 2023 | USD | 30.29 | 30.55 | 29.34 | 29.42 | 29.42 | -0.64 (-2.13%) | 738,800 |
26 Jul 2023 | USD | 30.05 | 30.68 | 29.56 | 30.06 | 30.06 | -0.26 (-0.86%) | 743,700 |
25 Jul 2023 | USD | 30.92 | 31.05 | 29.85 | 30.32 | 30.32 | -0.68 (-2.19%) | 796,400 |
24 Jul 2023 | USD | 31.21 | 31.64 | 30.5 | 31 | 31 | -0.28 (-0.90%) | 673,700 |
21 Jul 2023 | USD | 33.07 | 33.7 | 31.21 | 31.28 | 31.28 | -1.59 (-4.84%) | 1,314,900 |
20 Jul 2023 | USD | 31.73 | 32.98 | 31.58 | 32.87 | 32.87 | +1.26 (+3.99%) | 1,743,700 |
19 Jul 2023 | USD | 30.22 | 32.42 | 30.22 | 31.61 | 31.61 | +1.45 (+4.81%) | 2,047,300 |
18 Jul 2023 | USD | 29.91 | 30.87 | 29.82 | 30.16 | 30.16 | +0.33 (+1.11%) | 1,555,800 |
17 Jul 2023 | USD | 29.69 | 30.2 | 28.6 | 29.83 | 29.83 | -0.56 (-1.84%) | 2,248,700 |
14 Jul 2023 | USD | 31.16 | 31.48 | 30 | 30.39 | 30.39 | -0.35 (-1.14%) | 3,658,500 |