Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 46.5 | 46.52 | 46.34 | 46.4 | 46.4 | +0.27 (+0.59%) | 87,300 |
25 Aug 2023 | USD | 46.19 | 46.19 | 45.82 | 46.13 | 46.13 | +0.28 (+0.61%) | 53,900 |
24 Aug 2023 | USD | 46.06 | 46.3 | 45.84 | 45.85 | 45.85 | -0.52 (-1.12%) | 220,000 |
23 Aug 2023 | USD | 46.1 | 46.37 | 46.1 | 46.37 | 46.37 | +0.42 (+0.91%) | 731,300 |
22 Aug 2023 | USD | 46.2 | 46.34 | 45.92 | 45.95 | 45.95 | -0.5 (-1.08%) | 74,700 |
21 Aug 2023 | USD | 46.25 | 46.48 | 46.03 | 46.45 | 46.45 | +0.45 (+0.98%) | 74,100 |
18 Aug 2023 | USD | 45.65 | 46.06 | 45.65 | 46 | 46 | -0.34 (-0.73%) | 75,000 |
17 Aug 2023 | USD | 46.6 | 46.6 | 46.23 | 46.34 | 46.34 | -0.22 (-0.47%) | 57,200 |
16 Aug 2023 | USD | 46.63 | 46.78 | 46.54 | 46.56 | 46.56 | -0.26 (-0.56%) | 55,400 |
15 Aug 2023 | USD | 46.92 | 47.12 | 46.69 | 46.82 | 46.82 | -0.42 (-0.89%) | 76,200 |
14 Aug 2023 | USD | 47.06 | 47.35 | 47.06 | 47.24 | 47.24 | -0.14 (-0.30%) | 57,700 |
11 Aug 2023 | USD | 47.16 | 47.43 | 47.13 | 47.38 | 47.38 | -0.61 (-1.27%) | 67,400 |
10 Aug 2023 | USD | 48.18 | 48.55 | 47.92 | 47.99 | 47.99 | -0.07 (-0.15%) | 42,200 |
9 Aug 2023 | USD | 47.94 | 48.14 | 47.79 | 48.06 | 48.06 | +0.34 (+0.71%) | 57,000 |
8 Aug 2023 | USD | 47.52 | 47.79 | 47.36 | 47.72 | 47.72 | -0.24 (-0.50%) | 53,100 |
7 Aug 2023 | USD | 47.67 | 47.99 | 47.64 | 47.96 | 47.96 | +0.43 (+0.90%) | 91,400 |
4 Aug 2023 | USD | 47.47 | 47.9 | 47.47 | 47.53 | 47.53 | +0.24 (+0.51%) | 49,800 |
3 Aug 2023 | USD | 47.12 | 47.4 | 47.05 | 47.29 | 47.29 | -0.06 (-0.13%) | 34,900 |
2 Aug 2023 | USD | 47.25 | 47.6 | 47.21 | 47.35 | 47.35 | -0.66 (-1.37%) | 57,900 |
1 Aug 2023 | USD | 48.23 | 48.41 | 47.68 | 48.01 | 48.01 | -0.23 (-0.48%) | 37,000 |
31 Jul 2023 | USD | 48.53 | 48.61 | 48.21 | 48.24 | 48.24 | -0.8 (-1.63%) | 42,400 |
28 Jul 2023 | USD | 49.24 | 49.27 | 48.95 | 49.04 | 49.04 | +0.14 (+0.29%) | 35,700 |
27 Jul 2023 | USD | 49.21 | 49.27 | 48.9 | 48.9 | 48.9 | -0.35 (-0.71%) | 29,200 |
26 Jul 2023 | USD | 48.68 | 49.3 | 48.68 | 49.25 | 49.25 | +0.38 (+0.78%) | 32,400 |
25 Jul 2023 | USD | 48.7 | 48.94 | 48.66 | 48.87 | 48.87 | +0.33 (+0.68%) | 40,500 |
24 Jul 2023 | USD | 48.9 | 48.9 | 48.54 | 48.54 | 48.54 | -0.4 (-0.82%) | 24,400 |
21 Jul 2023 | USD | 49.05 | 49.06 | 48.9 | 48.94 | 48.94 | +0.45 (+0.93%) | 27,700 |
20 Jul 2023 | USD | 48.36 | 48.6 | 48.36 | 48.49 | 48.49 | +0.53 (+1.11%) | 29,700 |
19 Jul 2023 | USD | 47.93 | 48.15 | 47.77 | 47.96 | 47.96 | +0.36 (+0.76%) | 32,900 |
18 Jul 2023 | USD | 47.47 | 47.7 | 47.47 | 47.6 | 47.6 | +0.08 (+0.17%) | 38,700 |