Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 35.24 | 36.22 | 35.19 | 36.21 | 36.21 | +0.83 (+2.35%) | 277,500 |
25 Jul 2023 | USD | 35.8 | 36 | 35.14 | 35.38 | 35.38 | -0.64 (-1.78%) | 398,000 |
24 Jul 2023 | USD | 35.73 | 36.43 | 35.22 | 36.02 | 36.02 | +0.26 (+0.73%) | 369,100 |
21 Jul 2023 | USD | 36.23 | 36.23 | 34.45 | 35.76 | 35.76 | -0.14 (-0.39%) | 515,900 |
20 Jul 2023 | USD | 36.27 | 36.56 | 35.11 | 35.9 | 35.9 | -0.13 (-0.36%) | 479,200 |
19 Jul 2023 | USD | 36.13 | 36.435 | 35.71 | 36.03 | 36.03 | -0.02 (-0.06%) | 475,900 |
18 Jul 2023 | USD | 35.52 | 36.835 | 34.95 | 36.05 | 36.05 | +0.52 (+1.46%) | 341,800 |
17 Jul 2023 | USD | 35.65 | 37.11 | 35.47 | 35.53 | 35.53 | -0.31 (-0.86%) | 532,400 |
14 Jul 2023 | USD | 35.39 | 35.86 | 34.76 | 35.84 | 35.84 | +0.43 (+1.21%) | 459,300 |
13 Jul 2023 | USD | 35.27 | 35.84 | 34.85 | 35.41 | 35.41 | +0.14 (+0.40%) | 411,300 |
12 Jul 2023 | USD | 37.67 | 37.865 | 35.11 | 35.27 | 35.27 | -2.23 (-5.95%) | 591,900 |
11 Jul 2023 | USD | 36.65 | 37.68 | 35.23 | 37.5 | 37.5 | +0.44 (+1.19%) | 553,100 |
10 Jul 2023 | USD | 34.95 | 37.165 | 34.46 | 37.06 | 37.06 | +2.12 (+6.07%) | 593,700 |
7 Jul 2023 | USD | 36.95 | 37.18 | 34.52 | 34.94 | 34.94 | -2.16 (-5.82%) | 959,500 |
6 Jul 2023 | USD | 37.13 | 37.27 | 36.09 | 37.1 | 37.1 | -0.72 (-1.90%) | 682,900 |
5 Jul 2023 | USD | 40.13 | 40.42 | 37.24 | 37.82 | 37.82 | -2.48 (-6.15%) | 1,206,100 |
3 Jul 2023 | USD | 33.46 | 40.58 | 33.23 | 40.3 | 40.3 | +7.5 (+22.87%) | 3,186,700 |
30 Jun 2023 | USD | 32 | 33.69 | 31.47 | 32.8 | 32.8 | +0.98 (+3.08%) | 785,300 |
29 Jun 2023 | USD | 32.33 | 32.5 | 31.65 | 31.82 | 31.82 | -0.49 (-1.52%) | 738,700 |
28 Jun 2023 | USD | 31.99 | 32.97 | 31.47 | 32.31 | 32.31 | +0.33 (+1.03%) | 651,500 |
27 Jun 2023 | USD | 31.62 | 32.11 | 31.04 | 31.98 | 31.98 | +0.29 (+0.92%) | 517,100 |
26 Jun 2023 | USD | 32.19 | 32.65 | 30.96 | 31.69 | 31.69 | -1.09 (-3.33%) | 555,100 |
23 Jun 2023 | USD | 31.645 | 33.57 | 31.49 | 32.78 | 32.78 | +0.78 (+2.44%) | 4,014,000 |
22 Jun 2023 | USD | 33.29 | 33.62 | 31.57 | 32 | 32 | -1.41 (-4.22%) | 750,600 |
21 Jun 2023 | USD | 32.79 | 33.61 | 32.28 | 33.41 | 33.41 | +0.39 (+1.18%) | 1,092,500 |
20 Jun 2023 | USD | 31.55 | 33.86 | 31.55 | 33.02 | 33.02 | +1.03 (+3.22%) | 1,108,000 |
16 Jun 2023 | USD | 33.97 | 34.15 | 31.67 | 31.99 | 31.99 | -1.42 (-4.25%) | 923,900 |
15 Jun 2023 | USD | 34.84 | 35.065 | 33.37 | 33.41 | 33.41 | -1.63 (-4.65%) | 516,700 |
14 Jun 2023 | USD | 34.74 | 35.51 | 34.1 | 35.04 | 35.04 | +1.14 (+3.36%) | 778,800 |
13 Jun 2023 | USD | 32.47 | 34.35 | 32.44 | 33.9 | 33.9 | +1.5 (+4.63%) | 643,900 |