Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | USD | 22.6 | 22.65 | 22.55 | 22.55 | 22.55 | -0.04 (-0.18%) | 10,464,800 |
21 Sep 2023 | USD | 22.68 | 22.69 | 22.56 | 22.59 | 22.59 | -0.09 (-0.40%) | 8,471,400 |
20 Sep 2023 | USD | 22.65 | 22.81 | 22.6 | 22.68 | 22.68 | +0.03 (+0.13%) | 5,546,800 |
19 Sep 2023 | USD | 22.65 | 22.7 | 22.58 | 22.65 | 22.65 | 0.0 (0.0%) | 4,043,600 |
18 Sep 2023 | USD | 22.73 | 22.74 | 22.635 | 22.65 | 22.65 | +0.01 (+0.04%) | 4,551,600 |
15 Sep 2023 | USD | 22.82 | 22.82 | 22.61 | 22.64 | 22.64 | -0.1 (-0.44%) | 6,947,900 |
14 Sep 2023 | USD | 22.8 | 22.91 | 22.72 | 22.74 | 22.74 | -0.05 (-0.22%) | 3,895,200 |
13 Sep 2023 | USD | 22.81 | 22.89 | 22.66 | 22.79 | 22.79 | +0.04 (+0.18%) | 3,315,700 |
12 Sep 2023 | USD | 22.8 | 22.88 | 22.71 | 22.75 | 22.75 | -0.01 (-0.04%) | 7,641,600 |
11 Sep 2023 | USD | 22.89 | 22.98 | 22.74 | 22.76 | 22.76 | -0.11 (-0.48%) | 3,882,800 |
8 Sep 2023 | USD | 22.86 | 22.88 | 22.815 | 22.87 | 22.87 | +0.03 (+0.13%) | 2,608,300 |
7 Sep 2023 | USD | 22.88 | 22.94 | 22.811 | 22.84 | 22.84 | -0.1 (-0.44%) | 5,154,200 |
6 Sep 2023 | USD | 22.85 | 23.03 | 22.71 | 22.94 | 22.94 | +0.05 (+0.22%) | 7,815,500 |
5 Sep 2023 | USD | 22.8 | 22.92 | 22.78 | 22.89 | 22.89 | +0.06 (+0.26%) | 4,895,700 |
1 Sep 2023 | USD | 22.66 | 22.85 | 22.63 | 22.83 | 22.83 | +0.21 (+0.93%) | 8,104,800 |
31 Aug 2023 | USD | 22.62 | 22.74 | 22.57 | 22.62 | 22.62 | +0.02 (+0.09%) | 7,700,800 |
30 Aug 2023 | USD | 22.65 | 22.74 | 22.56 | 22.6 | 22.6 | -0.07 (-0.31%) | 20,187,600 |
29 Aug 2023 | USD | 22.37 | 22.75 | 22.37 | 22.67 | 22.67 | +0.32 (+1.43%) | 24,782,700 |
28 Aug 2023 | USD | 22.365 | 22.68 | 22.24 | 22.35 | 22.35 | -1.01 (-4.32%) | 73,879,200 |
25 Aug 2023 | USD | 22.5 | 24.52 | 22.22 | 23.36 | 23.36 | +0.87 (+3.87%) | 7,630,100 |
24 Aug 2023 | USD | 22.78 | 22.9 | 22.459 | 22.49 | 22.49 | -0.05 (-0.22%) | 957,400 |
23 Aug 2023 | USD | 22.19 | 22.71 | 22.18 | 22.54 | 22.54 | +0.35 (+1.58%) | 2,478,700 |
22 Aug 2023 | USD | 22.33 | 22.43 | 22.115 | 22.19 | 22.19 | -0.04 (-0.18%) | 829,700 |
21 Aug 2023 | USD | 21.73 | 22.815 | 21.54 | 22.23 | 22.23 | +0.48 (+2.21%) | 1,588,400 |
18 Aug 2023 | USD | 21.51 | 21.83 | 21.465 | 21.75 | 21.75 | +0.15 (+0.69%) | 917,900 |
17 Aug 2023 | USD | 21.66 | 22.08 | 21.51 | 21.6 | 21.6 | +0.06 (+0.28%) | 1,376,500 |
16 Aug 2023 | USD | 22.5 | 22.5 | 20.79 | 21.54 | 21.54 | -1.08 (-4.77%) | 6,053,900 |
15 Aug 2023 | USD | 22.71 | 23.06 | 22.56 | 22.62 | 22.62 | -0.35 (-1.52%) | 1,526,700 |
14 Aug 2023 | USD | 23.2 | 23.2 | 22.56 | 22.97 | 22.97 | -0.33 (-1.42%) | 1,392,500 |
11 Aug 2023 | USD | 22.38 | 23.35 | 22.34 | 23.3 | 23.3 | +0.82 (+3.65%) | 1,894,000 |