Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 22.07 | 22.115 | 21.71 | 21.73 | 21.73 | -0.22 (-1.00%) | 6,096,100 |
22 Aug 2023 | USD | 21.98 | 22.12 | 21.87 | 21.95 | 21.95 | -0.02 (-0.09%) | 4,724,000 |
21 Aug 2023 | USD | 21.4 | 22.05 | 21.4 | 21.97 | 21.97 | +0.54 (+2.52%) | 4,168,300 |
18 Aug 2023 | USD | 20.99 | 21.545 | 20.96 | 21.43 | 21.43 | +0.26 (+1.23%) | 7,248,700 |
17 Aug 2023 | USD | 20.84 | 21.21 | 20.79 | 21.17 | 21.17 | +0.38 (+1.83%) | 4,342,000 |
16 Aug 2023 | USD | 20.87 | 21.08 | 20.79 | 20.79 | 20.79 | -0.28 (-1.33%) | 3,717,200 |
15 Aug 2023 | USD | 20.96 | 21.21 | 20.9 | 21.07 | 21.07 | -0.05 (-0.24%) | 4,059,200 |
14 Aug 2023 | USD | 20.61 | 21.175 | 20.56 | 21.12 | 21.12 | +0.38 (+1.83%) | 3,365,800 |
11 Aug 2023 | USD | 20.59 | 20.86 | 20.44 | 20.74 | 20.74 | +0.19 (+0.92%) | 2,661,700 |
10 Aug 2023 | USD | 20.83 | 20.98 | 20.51 | 20.55 | 20.55 | -0.24 (-1.15%) | 2,919,800 |
9 Aug 2023 | USD | 20.64 | 21.02 | 20.52 | 20.79 | 20.79 | +0.15 (+0.73%) | 3,869,800 |
8 Aug 2023 | USD | 20.69 | 20.7 | 20.41 | 20.64 | 20.64 | -0.12 (-0.58%) | 4,896,800 |
7 Aug 2023 | USD | 20.75 | 21.005 | 20.51 | 20.76 | 20.76 | +0.06 (+0.29%) | 4,526,100 |
4 Aug 2023 | USD | 20.68 | 21.07 | 20.52 | 20.7 | 20.7 | +0.1 (+0.49%) | 6,770,900 |
3 Aug 2023 | USD | 20.78 | 20.825 | 20.41 | 20.6 | 20.6 | -0.42 (-2.00%) | 4,137,200 |
2 Aug 2023 | USD | 20.85 | 21.19 | 20.57 | 21.02 | 21.02 | +0.13 (+0.62%) | 5,224,700 |
1 Aug 2023 | USD | 20.57 | 20.95 | 20.09 | 20.89 | 20.89 | +0.32 (+1.56%) | 8,312,200 |
31 Jul 2023 | USD | 20.98 | 21.74 | 20.47 | 20.57 | 20.57 | -0.71 (-3.34%) | 11,264,000 |
28 Jul 2023 | USD | 21.01 | 21.48 | 20.25 | 21.28 | 21.28 | -1.55 (-6.79%) | 23,103,400 |
27 Jul 2023 | USD | 23.28 | 23.68 | 22.74 | 22.83 | 22.83 | -0.5 (-2.14%) | 7,731,800 |
26 Jul 2023 | USD | 22.73 | 23.35 | 22.56 | 23.33 | 23.33 | +0.58 (+2.55%) | 8,098,700 |
25 Jul 2023 | USD | 21.88 | 23.45 | 21.75 | 22.75 | 22.75 | -0.09 (-0.39%) | 7,025,200 |
24 Jul 2023 | USD | 22.98 | 23.405 | 22.82 | 22.84 | 22.84 | -0.16 (-0.70%) | 7,673,000 |
21 Jul 2023 | USD | 21.58 | 23.27 | 21.23 | 23 | 23 | +1.45 (+6.73%) | 15,180,500 |
20 Jul 2023 | USD | 21.83 | 21.92 | 21.4 | 21.55 | 21.55 | -0.28 (-1.28%) | 3,572,400 |
19 Jul 2023 | USD | 21.24 | 21.92 | 21.23 | 21.83 | 21.83 | +0.82 (+3.90%) | 6,747,400 |
18 Jul 2023 | USD | 20.74 | 21.07 | 20.49 | 21.01 | 21.01 | +0.38 (+1.84%) | 3,706,700 |
17 Jul 2023 | USD | 20.85 | 20.93 | 20.52 | 20.63 | 20.63 | -0.27 (-1.29%) | 3,105,900 |
14 Jul 2023 | USD | 20.99 | 20.99 | 20.46 | 20.9 | 20.9 | 0.0 (0.0%) | 4,350,000 |
13 Jul 2023 | USD | 20.85 | 21.13 | 20.79 | 20.9 | 20.9 | +0.08 (+0.38%) | 6,040,200 |