Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 21.2 | 21.29 | 20.95 | 21.07 | 21.07 | +0.09 (+0.43%) | 298,500 |
30 Aug 2023 | USD | 20.69 | 21.031 | 20.65 | 20.98 | 20.98 | +0.16 (+0.77%) | 304,500 |
29 Aug 2023 | USD | 19.9 | 20.86 | 19.83 | 20.82 | 20.82 | +0.86 (+4.31%) | 1,024,700 |
28 Aug 2023 | USD | 20.02 | 20.11 | 19.89 | 19.96 | 19.96 | +0.02 (+0.10%) | 277,900 |
25 Aug 2023 | USD | 19.67 | 20.055 | 19.5 | 19.94 | 19.94 | +0.3 (+1.53%) | 798,600 |
24 Aug 2023 | USD | 20.37 | 20.37 | 19.61 | 19.64 | 19.64 | -0.64 (-3.16%) | 690,800 |
23 Aug 2023 | USD | 19.82 | 20.32 | 19.82 | 20.28 | 20.28 | +0.49 (+2.48%) | 463,900 |
22 Aug 2023 | USD | 20.09 | 20.125 | 19.705 | 19.79 | 19.79 | -0.08 (-0.40%) | 512,000 |
21 Aug 2023 | USD | 19.71 | 19.906 | 19.515 | 19.87 | 19.87 | +0.21 (+1.07%) | 499,800 |
18 Aug 2023 | USD | 19.14 | 19.765 | 19.062 | 19.66 | 19.66 | +0.1 (+0.51%) | 702,500 |
17 Aug 2023 | USD | 20.36 | 20.36 | 19.56 | 19.56 | 19.56 | -0.94 (-4.59%) | 1,401,800 |
16 Aug 2023 | USD | 20.74 | 20.82 | 20.46 | 20.5 | 20.5 | -0.27 (-1.30%) | 950,500 |
15 Aug 2023 | USD | 21.02 | 21.09 | 20.74 | 20.77 | 20.77 | -0.39 (-1.84%) | 885,900 |
14 Aug 2023 | USD | 20.89 | 21.19 | 20.77 | 21.16 | 21.16 | +0.1 (+0.47%) | 672,700 |
11 Aug 2023 | USD | 20.96 | 21.22 | 20.89 | 21.06 | 21.06 | -0.14 (-0.66%) | 555,900 |
10 Aug 2023 | USD | 21.48 | 21.78 | 21.07 | 21.2 | 21.2 | -0.01 (-0.05%) | 577,100 |
9 Aug 2023 | USD | 21.8 | 21.81 | 21.19 | 21.21 | 21.21 | -0.52 (-2.39%) | 615,700 |
8 Aug 2023 | USD | 21.73 | 21.78 | 21.435 | 21.73 | 21.73 | -0.34 (-1.54%) | 696,500 |
7 Aug 2023 | USD | 22.11 | 22.11 | 21.66 | 22.07 | 22.07 | +0.12 (+0.55%) | 554,400 |
4 Aug 2023 | USD | 22.55 | 22.63 | 21.901 | 21.95 | 21.95 | -0.44 (-1.97%) | 531,300 |
3 Aug 2023 | USD | 22.36 | 22.6 | 22.27 | 22.39 | 22.39 | -0.19 (-0.84%) | 763,905 |
2 Aug 2023 | USD | 23.34 | 23.34 | 22.39 | 22.58 | 22.58 | -1.24 (-5.21%) | 1,278,600 |
1 Aug 2023 | USD | 23.92 | 23.94 | 23.415 | 23.82 | 23.82 | -0.38 (-1.57%) | 537,200 |
31 Jul 2023 | USD | 23.82 | 24.2 | 23.76 | 24.2 | 24.2 | +0.54 (+2.28%) | 799,900 |
28 Jul 2023 | USD | 23.11 | 23.68 | 23.11 | 23.66 | 23.66 | +1.01 (+4.46%) | 528,300 |
27 Jul 2023 | USD | 23.62 | 23.74 | 22.58 | 22.65 | 22.65 | -0.53 (-2.29%) | 642,900 |
26 Jul 2023 | USD | 22.86 | 23.3 | 22.78 | 23.18 | 23.18 | +0.32 (+1.40%) | 697,300 |
25 Jul 2023 | USD | 23 | 23.25 | 22.86 | 22.86 | 22.86 | -0.08 (-0.35%) | 367,800 |
24 Jul 2023 | USD | 23.04 | 23.176 | 22.71 | 22.94 | 22.94 | -0.13 (-0.56%) | 334,900 |
21 Jul 2023 | USD | 23.27 | 23.385 | 22.87 | 23.07 | 23.07 | +0.06 (+0.26%) | 412,100 |