Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 20.99 | 21.26 | 20.93 | 21.11 | 21.11 | +0.19 (+0.91%) | 170,800 |
31 Aug 2023 | USD | 20.41 | 20.98 | 20.41 | 20.92 | 20.92 | +0.55 (+2.70%) | 225,400 |
30 Aug 2023 | USD | 20.54 | 20.71 | 20.36 | 20.37 | 20.37 | -0.32 (-1.55%) | 220,100 |
29 Aug 2023 | USD | 20.92 | 21.12 | 20.26 | 20.69 | 20.69 | -0.31 (-1.48%) | 415,400 |
28 Aug 2023 | USD | 20.71 | 21.07 | 20.64 | 21 | 21 | +0.39 (+1.89%) | 122,700 |
25 Aug 2023 | USD | 20.35 | 20.73 | 20.27 | 20.61 | 20.61 | +0.18 (+0.88%) | 153,200 |
24 Aug 2023 | USD | 20.64 | 20.79 | 20.21 | 20.43 | 20.43 | -0.31 (-1.49%) | 191,200 |
23 Aug 2023 | USD | 20.49 | 21.04 | 20.47 | 20.74 | 20.74 | +0.3 (+1.47%) | 208,300 |
22 Aug 2023 | USD | 20.52 | 20.6 | 20.26 | 20.44 | 20.44 | -0.04 (-0.20%) | 178,000 |
21 Aug 2023 | USD | 20.87 | 20.87 | 20.19 | 20.48 | 20.48 | -0.39 (-1.87%) | 269,600 |
18 Aug 2023 | USD | 20.47 | 21.02 | 20.47 | 20.87 | 20.87 | +0.17 (+0.82%) | 266,000 |
17 Aug 2023 | USD | 20.72 | 20.83 | 20.27 | 20.7 | 20.7 | +0.03 (+0.15%) | 240,000 |
16 Aug 2023 | USD | 20.9 | 21.12 | 20.31 | 20.67 | 20.67 | -0.38 (-1.81%) | 342,400 |
15 Aug 2023 | USD | 21.42 | 21.46 | 20.79 | 21.05 | 21.05 | -0.63 (-2.91%) | 308,600 |
14 Aug 2023 | USD | 20.68 | 21.71 | 20.49 | 21.68 | 21.68 | +1.03 (+4.99%) | 479,800 |
11 Aug 2023 | USD | 21.21 | 21.21 | 19.13 | 20.65 | 20.65 | -0.74 (-3.46%) | 719,400 |
10 Aug 2023 | USD | 24.43 | 24.43 | 21.27 | 21.39 | 21.39 | -2.56 (-10.69%) | 447,100 |
9 Aug 2023 | USD | 24.57 | 24.6 | 23.93 | 23.95 | 23.95 | -0.77 (-3.11%) | 445,000 |
8 Aug 2023 | USD | 25.26 | 25.33 | 24.7 | 24.72 | 24.72 | -0.86 (-3.36%) | 142,100 |
7 Aug 2023 | USD | 25.21 | 25.7 | 25.21 | 25.58 | 25.58 | +0.49 (+1.95%) | 147,200 |
4 Aug 2023 | USD | 24.83 | 25.29 | 24.78 | 25.09 | 25.09 | +0.18 (+0.72%) | 156,700 |
3 Aug 2023 | USD | 25.07 | 25.32 | 24.89 | 24.91 | 24.91 | -0.31 (-1.23%) | 134,400 |
2 Aug 2023 | USD | 25.45 | 25.64 | 25.11 | 25.22 | 25.22 | -0.43 (-1.68%) | 111,700 |
1 Aug 2023 | USD | 25.73 | 25.98 | 25.43 | 25.65 | 25.65 | -0.23 (-0.89%) | 154,900 |
31 Jul 2023 | USD | 25.93 | 26.07 | 25.69 | 25.88 | 25.88 | -0.01 (-0.04%) | 95,200 |
28 Jul 2023 | USD | 26.07 | 26.08 | 25.63 | 25.89 | 25.89 | -0.02 (-0.08%) | 208,400 |
27 Jul 2023 | USD | 26.24 | 26.24 | 25.82 | 25.91 | 25.91 | -0.28 (-1.07%) | 147,600 |
26 Jul 2023 | USD | 26.14 | 26.34 | 25.89 | 26.19 | 26.19 | +0.05 (+0.19%) | 130,600 |
25 Jul 2023 | USD | 26.1 | 26.33 | 25.55 | 26.14 | 26.14 | -0.07 (-0.27%) | 155,600 |
24 Jul 2023 | USD | 25.58 | 26.26 | 25.58 | 26.21 | 26.21 | +0.53 (+2.06%) | 125,700 |