Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 20.55 | 20.78 | 20.33 | 20.48 | 20.48 | -0.18 (-0.87%) | 359,500 |
7 Sep 2023 | USD | 20.69 | 20.86 | 20.61 | 20.66 | 20.66 | -0.14 (-0.67%) | 255,500 |
6 Sep 2023 | USD | 20.6 | 20.85 | 20.42 | 20.8 | 20.8 | +0.01 (+0.05%) | 273,900 |
5 Sep 2023 | USD | 21.26 | 21.34 | 20.74 | 20.79 | 20.79 | -0.75 (-3.48%) | 541,500 |
1 Sep 2023 | USD | 21.61 | 21.74 | 21.41 | 21.54 | 21.54 | +0.13 (+0.61%) | 202,300 |
31 Aug 2023 | USD | 21.5 | 21.58 | 21.29 | 21.41 | 21.41 | -0.16 (-0.74%) | 280,600 |
30 Aug 2023 | USD | 21.48 | 21.66 | 21.4 | 21.57 | 21.57 | +0.04 (+0.19%) | 542,200 |
29 Aug 2023 | USD | 21.27 | 21.58 | 21.13 | 21.53 | 21.53 | +0.23 (+1.08%) | 188,600 |
28 Aug 2023 | USD | 20.9 | 21.48 | 20.88 | 21.3 | 21.3 | +0.51 (+2.45%) | 232,300 |
25 Aug 2023 | USD | 20.94 | 21.12 | 20.78 | 20.79 | 20.79 | -0.13 (-0.62%) | 113,100 |
24 Aug 2023 | USD | 20.88 | 21.37 | 20.88 | 20.92 | 20.92 | -0.01 (-0.05%) | 199,300 |
23 Aug 2023 | USD | 20.65 | 20.97 | 20.42 | 20.93 | 20.93 | +0.47 (+2.30%) | 140,800 |
22 Aug 2023 | USD | 20.68 | 20.81 | 20.41 | 20.46 | 20.46 | -0.16 (-0.78%) | 151,600 |
21 Aug 2023 | USD | 20.89 | 20.95 | 20.54 | 20.62 | 20.62 | -0.28 (-1.34%) | 277,800 |
18 Aug 2023 | USD | 20.67 | 20.99 | 20.67 | 20.9 | 20.9 | +0.05 (+0.24%) | 180,400 |
17 Aug 2023 | USD | 20.94 | 21.17 | 20.83 | 20.85 | 20.85 | -0.12 (-0.57%) | 191,700 |
16 Aug 2023 | USD | 21.29 | 21.32 | 20.94 | 20.97 | 20.97 | -0.29 (-1.36%) | 325,800 |
15 Aug 2023 | USD | 21.61 | 21.61 | 21.2 | 21.26 | 21.26 | -0.67 (-3.06%) | 264,700 |
14 Aug 2023 | USD | 22.14 | 22.18 | 21.83 | 21.93 | 21.93 | -0.35 (-1.57%) | 225,500 |
11 Aug 2023 | USD | 22.09 | 22.31 | 22.08 | 22.28 | 22.28 | +0.09 (+0.41%) | 145,200 |
10 Aug 2023 | USD | 22.41 | 22.67 | 22.07 | 22.19 | 22.19 | -0.19 (-0.85%) | 302,600 |
9 Aug 2023 | USD | 22.44 | 22.55 | 22.16 | 22.38 | 22.38 | -0.14 (-0.62%) | 270,200 |
8 Aug 2023 | USD | 22.59 | 22.69 | 22.31 | 22.52 | 22.52 | -0.44 (-1.92%) | 278,200 |
7 Aug 2023 | USD | 22.5 | 22.97 | 22.38 | 22.96 | 22.96 | +0.46 (+2.04%) | 321,000 |
4 Aug 2023 | USD | 22.36 | 22.73 | 22.3 | 22.5 | 22.5 | +0.19 (+0.85%) | 608,600 |
3 Aug 2023 | USD | 22.16 | 22.37 | 21.89 | 22.31 | 22.31 | +0.04 (+0.18%) | 294,900 |
2 Aug 2023 | USD | 21.91 | 22.33 | 21.91 | 22.27 | 22.27 | +0.07 (+0.32%) | 169,300 |
1 Aug 2023 | USD | 22.52 | 22.52 | 21.82 | 22.2 | 22.2 | -0.3 (-1.33%) | 471,900 |
31 Jul 2023 | USD | 22.36 | 22.61 | 22.29 | 22.5 | 22.5 | +0.1 (+0.45%) | 301,600 |
28 Jul 2023 | USD | 22.48 | 22.54 | 22.25 | 22.4 | 22.4 | +0.2 (+0.90%) | 236,800 |