Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 33.3 | 33.58 | 33.14 | 33.3 | 33.3 | -0.07 (-0.21%) | 517,000 |
30 Aug 2023 | USD | 32.97 | 33.44 | 32.78 | 33.37 | 33.37 | +0.53 (+1.61%) | 934,700 |
29 Aug 2023 | USD | 32.4 | 32.86 | 32.32 | 32.84 | 32.84 | +0.52 (+1.61%) | 1,030,200 |
28 Aug 2023 | USD | 32.49 | 32.62 | 32.26 | 32.32 | 32.32 | -0.16 (-0.49%) | 820,600 |
25 Aug 2023 | USD | 32.81 | 32.81 | 32.18 | 32.48 | 32.48 | -0.16 (-0.49%) | 622,000 |
24 Aug 2023 | USD | 32.3 | 32.89 | 32.295 | 32.64 | 32.64 | +0.09 (+0.28%) | 2,218,500 |
23 Aug 2023 | USD | 32.21 | 32.75 | 32.04 | 32.55 | 32.55 | +0.18 (+0.56%) | 1,296,100 |
22 Aug 2023 | USD | 32.54 | 32.84 | 32.05 | 32.37 | 32.37 | -0.16 (-0.49%) | 713,000 |
21 Aug 2023 | USD | 32.49 | 33.13 | 32.41 | 32.53 | 32.53 | +0.04 (+0.12%) | 941,500 |
18 Aug 2023 | USD | 32.75 | 32.99 | 32.03 | 32.49 | 32.49 | -0.34 (-1.04%) | 648,800 |
17 Aug 2023 | USD | 33.58 | 33.58 | 32.76 | 32.83 | 32.83 | -0.78 (-2.32%) | 1,002,900 |
16 Aug 2023 | USD | 32.99 | 33.855 | 32.88 | 33.61 | 33.61 | +0.69 (+2.10%) | 1,804,500 |
15 Aug 2023 | USD | 33.33 | 33.45 | 32.85 | 32.92 | 32.92 | -0.53 (-1.58%) | 1,312,400 |
14 Aug 2023 | USD | 32.88 | 33.55 | 32.77 | 33.45 | 33.45 | +0.55 (+1.67%) | 2,968,500 |
11 Aug 2023 | USD | 32.71 | 33.33 | 32.57 | 32.9 | 32.9 | +0.06 (+0.18%) | 1,879,300 |
10 Aug 2023 | USD | 33.16 | 33.755 | 32.42 | 32.84 | 32.84 | -0.23 (-0.70%) | 2,433,700 |
9 Aug 2023 | USD | 32.89 | 33.81 | 32.83 | 33.07 | 33.07 | +0.35 (+1.07%) | 2,138,000 |
8 Aug 2023 | USD | 32.79 | 34.04 | 31.66 | 32.72 | 32.72 | +2.15 (+7.03%) | 3,150,300 |
7 Aug 2023 | USD | 31.17 | 31.17 | 30.405 | 30.57 | 30.57 | -0.6 (-1.92%) | 2,887,600 |
4 Aug 2023 | USD | 31.5 | 31.68 | 31.01 | 31.17 | 31.17 | -0.33 (-1.05%) | 1,415,200 |
3 Aug 2023 | USD | 30.74 | 31.54 | 30.66 | 31.5 | 31.5 | +0.58 (+1.88%) | 1,562,500 |
2 Aug 2023 | USD | 31.28 | 31.33 | 30.85 | 30.92 | 30.92 | -0.52 (-1.65%) | 1,195,400 |
1 Aug 2023 | USD | 31.66 | 31.83 | 31.34 | 31.44 | 31.44 | -0.11 (-0.35%) | 1,934,600 |
31 Jul 2023 | USD | 31.86 | 31.86 | 31.35 | 31.55 | 31.55 | -0.37 (-1.16%) | 1,543,300 |
28 Jul 2023 | USD | 31.81 | 32.34 | 31.66 | 31.92 | 31.92 | +0.29 (+0.92%) | 1,522,300 |
27 Jul 2023 | USD | 32.22 | 33.31 | 31.42 | 31.63 | 31.63 | -0.03 (-0.09%) | 1,992,100 |
26 Jul 2023 | USD | 30.27 | 31.67 | 30.2 | 31.66 | 31.66 | +1.54 (+5.11%) | 2,538,900 |
25 Jul 2023 | USD | 30.41 | 30.69 | 29.9 | 30.12 | 30.12 | -0.4 (-1.31%) | 1,546,500 |
24 Jul 2023 | USD | 30.97 | 30.98 | 29.56 | 30.52 | 30.52 | -0.51 (-1.64%) | 1,983,100 |
21 Jul 2023 | USD | 30.81 | 31.78 | 30.73 | 31.03 | 31.03 | +0.45 (+1.47%) | 2,789,300 |