Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 32.57 | 33.46 | 32.18 | 33.41 | 33.41 | +0.63 (+1.92%) | 335,900 |
6 Sep 2023 | USD | 32.3 | 33.31 | 31.85 | 32.78 | 32.78 | +0.54 (+1.67%) | 256,900 |
5 Sep 2023 | USD | 33.43 | 33.99 | 31.95 | 32.24 | 32.24 | -1.51 (-4.47%) | 418,600 |
1 Sep 2023 | USD | 33.6 | 34.24 | 33.2 | 33.75 | 33.75 | +0.25 (+0.75%) | 266,700 |
31 Aug 2023 | USD | 33.53 | 34.15 | 33.038 | 33.5 | 33.5 | +0.19 (+0.57%) | 366,300 |
30 Aug 2023 | USD | 32.36 | 33.35 | 32.225 | 33.31 | 33.31 | +0.89 (+2.75%) | 405,700 |
29 Aug 2023 | USD | 32.9 | 33.045 | 32.3 | 32.42 | 32.42 | -0.27 (-0.83%) | 183,300 |
28 Aug 2023 | USD | 31.45 | 32.76 | 31.4 | 32.69 | 32.69 | +1.31 (+4.17%) | 176,900 |
25 Aug 2023 | USD | 31.6 | 31.695 | 30.74 | 31.38 | 31.38 | -0.07 (-0.22%) | 263,700 |
24 Aug 2023 | USD | 32.35 | 32.659 | 31.08 | 31.45 | 31.45 | -0.99 (-3.05%) | 301,300 |
23 Aug 2023 | USD | 31.99 | 32.76 | 31.65 | 32.44 | 32.44 | +0.54 (+1.69%) | 308,600 |
22 Aug 2023 | USD | 31.83 | 32.5 | 31.315 | 31.9 | 31.9 | +0.73 (+2.34%) | 371,600 |
21 Aug 2023 | USD | 30.89 | 32.19 | 30.57 | 31.17 | 31.17 | +0.19 (+0.61%) | 575,700 |
18 Aug 2023 | USD | 29.43 | 31.13 | 29.43 | 30.98 | 30.98 | +1.18 (+3.96%) | 600,400 |
17 Aug 2023 | USD | 29.94 | 30.18 | 29.503 | 29.8 | 29.8 | -0.12 (-0.40%) | 574,500 |
16 Aug 2023 | USD | 30.39 | 30.615 | 29.35 | 29.92 | 29.92 | -0.73 (-2.38%) | 850,300 |
15 Aug 2023 | USD | 31.83 | 31.84 | 30.27 | 30.65 | 30.65 | -1.5 (-4.67%) | 737,000 |
14 Aug 2023 | USD | 33.36 | 33.555 | 30.92 | 32.15 | 32.15 | -1.25 (-3.74%) | 879,100 |
11 Aug 2023 | USD | 32.51 | 34.435 | 31.01 | 33.4 | 33.4 | -1.47 (-4.22%) | 1,228,600 |
10 Aug 2023 | USD | 32.78 | 34.97 | 32.59 | 34.87 | 34.87 | +2.09 (+6.38%) | 807,700 |
9 Aug 2023 | USD | 32.75 | 33.12 | 32.47 | 32.78 | 32.78 | -0.28 (-0.85%) | 609,100 |
8 Aug 2023 | USD | 32.82 | 33.47 | 31.925 | 33.06 | 33.06 | +0.09 (+0.27%) | 678,400 |
7 Aug 2023 | USD | 35.27 | 35.27 | 32.78 | 32.97 | 32.97 | -2.43 (-6.86%) | 442,700 |
4 Aug 2023 | USD | 35.47 | 36.08 | 34.76 | 35.4 | 35.4 | -0.17 (-0.48%) | 533,400 |
3 Aug 2023 | USD | 36.52 | 36.52 | 34.67 | 35.57 | 35.57 | -1.11 (-3.03%) | 461,800 |
2 Aug 2023 | USD | 36.58 | 36.76 | 35.42 | 36.68 | 36.68 | -0.51 (-1.37%) | 323,400 |
1 Aug 2023 | USD | 36.94 | 37.36 | 36.26 | 37.19 | 37.19 | +0.14 (+0.38%) | 589,800 |
31 Jul 2023 | USD | 37.49 | 38 | 36.76 | 37.05 | 37.05 | -0.19 (-0.51%) | 316,200 |
28 Jul 2023 | USD | 35.99 | 37.56 | 35.02 | 37.24 | 37.24 | +1.62 (+4.55%) | 278,400 |
27 Jul 2023 | USD | 36.47 | 37.48 | 35.3 | 35.62 | 35.62 | -0.59 (-1.63%) | 807,300 |