Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 18.33 | 18.33 | 17.87 | 17.93 | 17.93 | -0.29 (-1.59%) | 5,258,000 |
30 Aug 2023 | USD | 18.13 | 18.37 | 18.08 | 18.22 | 18.22 | +0.01 (+0.05%) | 3,083,400 |
29 Aug 2023 | USD | 18.03 | 18.31 | 17.91 | 18.21 | 18.21 | +0.29 (+1.62%) | 4,705,600 |
28 Aug 2023 | USD | 18.14 | 18.24 | 17.86 | 17.92 | 17.92 | -0.14 (-0.78%) | 2,336,000 |
25 Aug 2023 | USD | 17.9 | 18.2 | 17.9 | 18.06 | 18.06 | +0.34 (+1.92%) | 3,195,000 |
24 Aug 2023 | USD | 18.21 | 18.46 | 17.65 | 17.72 | 17.72 | -0.6 (-3.28%) | 5,114,100 |
23 Aug 2023 | USD | 18.26 | 18.38 | 18.06 | 18.32 | 18.32 | +0.36 (+2.00%) | 7,279,300 |
22 Aug 2023 | USD | 17.91 | 18.03 | 17.75 | 17.96 | 17.96 | +0.05 (+0.28%) | 5,206,300 |
21 Aug 2023 | USD | 17.9 | 17.98 | 17.77 | 17.91 | 17.91 | -0.1 (-0.56%) | 3,849,900 |
18 Aug 2023 | USD | 17.97 | 18.11 | 17.9 | 18.01 | 18.01 | -0.04 (-0.22%) | 6,197,900 |
17 Aug 2023 | USD | 18.49 | 18.56 | 18.02 | 18.05 | 18.05 | -0.36 (-1.96%) | 5,883,400 |
16 Aug 2023 | USD | 18.01 | 18.59 | 17.94 | 18.41 | 18.41 | +0.41 (+2.28%) | 11,081,300 |
15 Aug 2023 | USD | 18.78 | 18.79 | 17.93 | 18 | 18 | -1.02 (-5.36%) | 9,257,400 |
14 Aug 2023 | USD | 19.38 | 19.4 | 18.82 | 19.02 | 19.02 | -0.44 (-2.26%) | 4,722,400 |
11 Aug 2023 | USD | 19.62 | 19.64 | 19.31 | 19.46 | 19.46 | -0.15 (-0.76%) | 3,865,400 |
10 Aug 2023 | USD | 19.75 | 20.01 | 19.47 | 19.61 | 19.61 | 0.0 (0.0%) | 4,916,100 |
9 Aug 2023 | USD | 19.91 | 20.17 | 19.55 | 19.61 | 19.61 | -0.01 (-0.05%) | 6,259,900 |
8 Aug 2023 | USD | 19.53 | 19.67 | 19.19 | 19.62 | 19.62 | -0.08 (-0.41%) | 5,062,300 |
7 Aug 2023 | USD | 19.8 | 20.18 | 19.63 | 19.7 | 19.7 | +0.06 (+0.31%) | 4,290,500 |
4 Aug 2023 | USD | 20.69 | 20.69 | 19.59 | 19.64 | 19.64 | -1.01 (-4.89%) | 7,884,000 |
3 Aug 2023 | USD | 20.8 | 20.96 | 20.63 | 20.65 | 20.65 | -0.39 (-1.85%) | 6,175,400 |
2 Aug 2023 | USD | 20.75 | 21.12 | 20.63 | 21.04 | 21.04 | +0.03 (+0.14%) | 4,754,800 |
1 Aug 2023 | USD | 21.43 | 21.53 | 20.91 | 21.01 | 21.01 | -0.62 (-2.87%) | 4,716,200 |
31 Jul 2023 | USD | 21.75 | 21.9 | 21.53 | 21.63 | 21.63 | -0.07 (-0.32%) | 3,825,200 |
28 Jul 2023 | USD | 21.74 | 21.89 | 21.48 | 21.7 | 21.7 | +0.32 (+1.50%) | 4,272,700 |
27 Jul 2023 | USD | 21.9 | 22.02 | 21.24 | 21.38 | 21.38 | -0.52 (-2.37%) | 4,733,900 |
26 Jul 2023 | USD | 21.79 | 22.09 | 21.74 | 21.9 | 21.9 | +0.03 (+0.14%) | 4,084,600 |
25 Jul 2023 | USD | 21.48 | 21.97 | 21.37 | 21.87 | 21.87 | +0.25 (+1.16%) | 6,787,100 |
24 Jul 2023 | USD | 22.58 | 22.6 | 21.58 | 21.62 | 21.62 | -0.87 (-3.87%) | 7,193,000 |
21 Jul 2023 | USD | 21.93 | 22.56 | 21.85 | 22.49 | 22.49 | +0.66 (+3.02%) | 3,811,600 |