Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 19.93 | 20.2 | 19.59 | 20.02 | 20.02 | +0.1 (+0.50%) | 180,900 |
6 Sep 2023 | USD | 19.74 | 20.24 | 19.26 | 19.92 | 19.92 | +0.29 (+1.48%) | 677,900 |
5 Sep 2023 | USD | 19.66 | 20.225 | 19.52 | 19.63 | 19.63 | -0.07 (-0.36%) | 248,400 |
1 Sep 2023 | USD | 19.74 | 19.94 | 19.45 | 19.7 | 19.7 | +0.02 (+0.10%) | 190,800 |
31 Aug 2023 | USD | 19.73 | 20.11 | 19.67 | 19.68 | 19.68 | +0.03 (+0.15%) | 230,000 |
30 Aug 2023 | USD | 19.79 | 19.925 | 19.29 | 19.65 | 19.65 | -0.13 (-0.66%) | 199,100 |
29 Aug 2023 | USD | 20.09 | 20.18 | 19.495 | 19.78 | 19.78 | -0.3 (-1.49%) | 180,200 |
28 Aug 2023 | USD | 20.06 | 20.37 | 19.65 | 20.08 | 20.08 | +0.03 (+0.15%) | 125,100 |
25 Aug 2023 | USD | 20.33 | 20.45 | 19.941 | 20.05 | 20.05 | -0.2 (-0.99%) | 161,200 |
24 Aug 2023 | USD | 20.36 | 20.58 | 20 | 20.25 | 20.25 | -0.12 (-0.59%) | 347,900 |
23 Aug 2023 | USD | 20.11 | 20.505 | 19.94 | 20.37 | 20.37 | +0.27 (+1.34%) | 163,100 |
22 Aug 2023 | USD | 20.08 | 20.293 | 19.865 | 20.1 | 20.1 | +0.03 (+0.15%) | 219,900 |
21 Aug 2023 | USD | 19.61 | 20.18 | 19.42 | 20.07 | 20.07 | +0.46 (+2.35%) | 221,600 |
18 Aug 2023 | USD | 19.04 | 19.75 | 19.04 | 19.61 | 19.61 | +0.36 (+1.87%) | 326,000 |
17 Aug 2023 | USD | 19.39 | 19.45 | 18.96 | 19.25 | 19.25 | -0.07 (-0.36%) | 338,800 |
16 Aug 2023 | USD | 19.43 | 19.56 | 18.93 | 19.32 | 19.32 | -0.05 (-0.26%) | 227,500 |
15 Aug 2023 | USD | 19.28 | 19.48 | 18.97 | 19.37 | 19.37 | +0.09 (+0.47%) | 150,400 |
14 Aug 2023 | USD | 19.04 | 19.44 | 18.525 | 19.28 | 19.28 | +0.27 (+1.42%) | 366,200 |
11 Aug 2023 | USD | 17.97 | 19.04 | 17.97 | 19.01 | 19.01 | +0.94 (+5.20%) | 120,100 |
10 Aug 2023 | USD | 17.86 | 18.32 | 17.765 | 18.07 | 18.07 | +0.39 (+2.21%) | 152,300 |
9 Aug 2023 | USD | 19.03 | 19.21 | 17.55 | 17.68 | 17.68 | -1.27 (-6.70%) | 268,100 |
8 Aug 2023 | USD | 19.06 | 19.77 | 18.01 | 18.95 | 18.95 | +0.49 (+2.65%) | 2,098,400 |
7 Aug 2023 | USD | 18.83 | 19.334 | 18.28 | 18.46 | 18.46 | -0.25 (-1.34%) | 202,300 |
4 Aug 2023 | USD | 19.12 | 19.434 | 18.52 | 18.71 | 18.71 | -0.4 (-2.09%) | 150,600 |
3 Aug 2023 | USD | 20.13 | 20.38 | 19.08 | 19.11 | 19.11 | -1.18 (-5.82%) | 130,100 |
2 Aug 2023 | USD | 20.35 | 20.54 | 19.66 | 20.29 | 20.29 | -0.27 (-1.31%) | 181,500 |
1 Aug 2023 | USD | 19.6 | 20.75 | 19.49 | 20.56 | 20.56 | +0.85 (+4.31%) | 293,000 |
31 Jul 2023 | USD | 17.21 | 19.71 | 17.03 | 19.71 | 19.71 | +2.59 (+15.13%) | 491,500 |
28 Jul 2023 | USD | 16.88 | 17.16 | 16.78 | 17.12 | 17.12 | +0.38 (+2.27%) | 270,700 |
27 Jul 2023 | USD | 17.19 | 17.19 | 16.66 | 16.74 | 16.74 | -0.32 (-1.88%) | 121,600 |