Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 26.77 | 27.32 | 26.57 | 26.91 | 26.91 | -0.22 (-0.81%) | 289,000 |
23 Aug 2023 | USD | 27.06 | 27.3 | 26.93 | 27.13 | 27.13 | +0.01 (+0.04%) | 331,900 |
22 Aug 2023 | USD | 28.05 | 28.4 | 27.07 | 27.12 | 27.12 | -0.95 (-3.38%) | 359,800 |
21 Aug 2023 | USD | 28.78 | 28.86 | 27.91 | 28.07 | 28.07 | -0.63 (-2.20%) | 256,700 |
18 Aug 2023 | USD | 28.13 | 28.94 | 28.06 | 28.7 | 28.7 | +0.31 (+1.09%) | 376,800 |
17 Aug 2023 | USD | 28.41 | 28.7 | 28.29 | 28.39 | 28.39 | +0.05 (+0.18%) | 232,600 |
16 Aug 2023 | USD | 29.11 | 29.15 | 28.27 | 28.34 | 28.34 | -0.54 (-1.87%) | 239,600 |
15 Aug 2023 | USD | 29.54 | 29.8 | 28.85 | 28.88 | 28.88 | -1.17 (-3.89%) | 482,800 |
14 Aug 2023 | USD | 29.86 | 30.1 | 29.55 | 30.05 | 30.05 | -0.08 (-0.27%) | 415,600 |
11 Aug 2023 | USD | 29.73 | 30.26 | 29.54 | 30.13 | 30.13 | +0.2 (+0.67%) | 214,000 |
10 Aug 2023 | USD | 30.28 | 30.63 | 29.73 | 29.93 | 29.93 | -0.26 (-0.86%) | 223,400 |
9 Aug 2023 | USD | 30.32 | 30.43 | 29.98 | 30.19 | 30.19 | -0.27 (-0.89%) | 263,100 |
8 Aug 2023 | USD | 30.61 | 30.63 | 29.65 | 30.46 | 30.46 | -0.92 (-2.93%) | 336,700 |
7 Aug 2023 | USD | 31.01 | 31.44 | 30.92 | 31.38 | 31.38 | +0.37 (+1.19%) | 269,100 |
4 Aug 2023 | USD | 30.76 | 31.36 | 30.74 | 31.01 | 31.01 | +0.16 (+0.52%) | 185,900 |
3 Aug 2023 | USD | 30.38 | 30.97 | 30.25 | 30.85 | 30.85 | +0.39 (+1.28%) | 197,100 |
2 Aug 2023 | USD | 30.23 | 30.58 | 29.94 | 30.46 | 30.46 | -0.19 (-0.62%) | 248,600 |
1 Aug 2023 | USD | 31.04 | 31.16 | 30.33 | 30.65 | 30.65 | -0.39 (-1.26%) | 223,900 |
31 Jul 2023 | USD | 31.32 | 31.57 | 30.73 | 31.04 | 31.04 | -0.28 (-0.89%) | 298,400 |
28 Jul 2023 | USD | 31.44 | 31.56 | 31 | 31.32 | 31.32 | +0.31 (+1.00%) | 286,900 |
27 Jul 2023 | USD | 31.87 | 32.16 | 30.78 | 31.01 | 31.01 | -0.61 (-1.93%) | 430,600 |
26 Jul 2023 | USD | 30.48 | 31.82 | 30.48 | 31.62 | 31.62 | +1.56 (+5.19%) | 530,700 |
25 Jul 2023 | USD | 30.21 | 30.82 | 30 | 30.06 | 30.06 | -0.19 (-0.63%) | 384,400 |
24 Jul 2023 | USD | 29.64 | 30.49 | 29.64 | 30.25 | 30.25 | +0.66 (+2.23%) | 402,500 |
21 Jul 2023 | USD | 30.17 | 30.29 | 29.44 | 29.59 | 29.59 | -0.29 (-0.97%) | 498,300 |
20 Jul 2023 | USD | 30.41 | 30.48 | 29.43 | 29.88 | 29.88 | -0.55 (-1.81%) | 648,100 |
19 Jul 2023 | USD | 29.08 | 30.44 | 28.83 | 30.43 | 30.43 | +1.48 (+5.11%) | 644,200 |
18 Jul 2023 | USD | 28.27 | 29.15 | 28.27 | 28.95 | 28.95 | +0.64 (+2.26%) | 632,000 |
17 Jul 2023 | USD | 27.06 | 28.49 | 26.92 | 28.31 | 28.31 | +1.54 (+5.75%) | 765,500 |
14 Jul 2023 | USD | 27.92 | 27.92 | 26.64 | 26.77 | 26.77 | -0.99 (-3.57%) | 705,100 |