Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 38.54 | 39.53 | 37.81 | 39.28 | 39.28 | +1.08 (+2.83%) | 185,100 |
25 Aug 2023 | USD | 39.51 | 39.59 | 38.16 | 38.2 | 38.2 | -1.34 (-3.39%) | 147,200 |
24 Aug 2023 | USD | 39.49 | 40.38 | 37.11 | 39.54 | 39.54 | -0.14 (-0.35%) | 203,900 |
23 Aug 2023 | USD | 39.69 | 40.15 | 39.37 | 39.68 | 39.68 | -0.04 (-0.10%) | 186,400 |
22 Aug 2023 | USD | 40.86 | 41.59 | 39.67 | 39.72 | 39.72 | -1.28 (-3.12%) | 173,600 |
21 Aug 2023 | USD | 41.58 | 42.1 | 40.67 | 41 | 41 | -0.47 (-1.13%) | 169,300 |
18 Aug 2023 | USD | 40.89 | 41.73 | 40.67 | 41.47 | 41.47 | +0.09 (+0.22%) | 201,600 |
17 Aug 2023 | USD | 41.71 | 41.95 | 41.09 | 41.38 | 41.38 | -0.01 (-0.02%) | 225,400 |
16 Aug 2023 | USD | 41.11 | 41.82 | 41.02 | 41.39 | 41.39 | +0.15 (+0.36%) | 228,400 |
15 Aug 2023 | USD | 42.32 | 42.59 | 41.06 | 41.24 | 41.24 | -1.83 (-4.25%) | 215,200 |
14 Aug 2023 | USD | 43.35 | 43.91 | 42.48 | 43.07 | 43.07 | -0.65 (-1.49%) | 167,800 |
11 Aug 2023 | USD | 43.38 | 43.81 | 43.28 | 43.72 | 43.72 | +0.04 (+0.09%) | 184,100 |
10 Aug 2023 | USD | 43.67 | 43.95 | 43.19 | 43.68 | 43.68 | +0.37 (+0.85%) | 200,100 |
9 Aug 2023 | USD | 43.62 | 43.75 | 42.81 | 43.31 | 43.31 | -0.58 (-1.32%) | 125,100 |
8 Aug 2023 | USD | 43.29 | 44.05 | 42.16 | 43.89 | 43.89 | -0.35 (-0.79%) | 176,300 |
7 Aug 2023 | USD | 43.25 | 44.71 | 43.13 | 44.24 | 44.24 | +1.07 (+2.48%) | 222,400 |
4 Aug 2023 | USD | 42.27 | 43.31 | 41.75 | 43.17 | 43.17 | +0.82 (+1.94%) | 240,400 |
3 Aug 2023 | USD | 42.13 | 42.57 | 41.53 | 42.35 | 42.35 | -0.12 (-0.28%) | 144,500 |
2 Aug 2023 | USD | 42.15 | 43.66 | 41.58 | 42.47 | 42.47 | -0.4 (-0.93%) | 194,600 |
1 Aug 2023 | USD | 43.47 | 43.66 | 42.46 | 42.87 | 42.87 | -0.88 (-2.01%) | 236,300 |
31 Jul 2023 | USD | 43.61 | 44.11 | 43.37 | 43.75 | 43.75 | +0.09 (+0.21%) | 233,300 |
28 Jul 2023 | USD | 43.87 | 44.4 | 43.4 | 43.66 | 43.66 | +0.29 (+0.67%) | 136,400 |
27 Jul 2023 | USD | 44.52 | 44.97 | 43.06 | 43.37 | 43.37 | -0.73 (-1.66%) | 260,800 |
26 Jul 2023 | USD | 42.45 | 44.35 | 42.45 | 44.1 | 44.1 | +2.54 (+6.11%) | 266,300 |
25 Jul 2023 | USD | 45.4 | 45.4 | 41.28 | 41.56 | 41.56 | -1.69 (-3.91%) | 287,500 |
24 Jul 2023 | USD | 41.46 | 43.43 | 41.46 | 43.25 | 43.25 | +1.62 (+3.89%) | 230,700 |
21 Jul 2023 | USD | 42.21 | 42.21 | 41.32 | 41.63 | 41.63 | -0.24 (-0.57%) | 229,600 |
20 Jul 2023 | USD | 42.35 | 42.35 | 41.14 | 41.87 | 41.87 | -0.47 (-1.11%) | 162,700 |
19 Jul 2023 | USD | 40.97 | 42.51 | 40.8 | 42.34 | 42.34 | +1.43 (+3.50%) | 208,300 |
18 Jul 2023 | USD | 39.51 | 41.14 | 39.14 | 40.91 | 40.91 | +1.41 (+3.57%) | 322,600 |