Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 20 | 20.1 | 19.91 | 19.95 | 19.95 | -0.21 (-1.04%) | 166,500 |
26 Sep 2023 | USD | 20.1 | 20.18 | 20.02 | 20.16 | 20.16 | +0.07 (+0.35%) | 239,400 |
25 Sep 2023 | USD | 20.07 | 20.14 | 19.99 | 20.09 | 20.09 | +0.06 (+0.30%) | 153,300 |
22 Sep 2023 | USD | 19.71 | 20.11 | 19.71 | 20.03 | 20.03 | -0.01 (-0.05%) | 228,800 |
21 Sep 2023 | USD | 19.81 | 20.04 | 19.81 | 20.04 | 20.04 | +0.25 (+1.26%) | 155,400 |
20 Sep 2023 | USD | 19.52 | 19.79 | 19.45 | 19.79 | 19.79 | +0.19 (+0.97%) | 79,800 |
19 Sep 2023 | USD | 19.46 | 19.64 | 19.45 | 19.6 | 19.6 | +0.18 (+0.93%) | 139,200 |
18 Sep 2023 | USD | 19.31 | 19.46 | 19.26 | 19.42 | 19.42 | +0.2 (+1.04%) | 57,500 |
15 Sep 2023 | USD | 19.17 | 19.31 | 19.15 | 19.22 | 19.22 | 0.0 (0.0%) | 151,700 |
14 Sep 2023 | USD | 18.91 | 19.31 | 18.91 | 19.22 | 19.22 | +0.08 (+0.42%) | 108,400 |
13 Sep 2023 | USD | 19.02 | 19.2 | 19 | 19.14 | 19.14 | +0.09 (+0.47%) | 74,900 |
12 Sep 2023 | USD | 18.97 | 19.07 | 18.89 | 19.05 | 19.05 | +0.1 (+0.53%) | 166,500 |
11 Sep 2023 | USD | 18.86 | 19.04 | 18.73 | 18.95 | 18.95 | -0.05 (-0.26%) | 123,400 |
8 Sep 2023 | USD | 18.82 | 19.04 | 18.82 | 19 | 19 | +0.11 (+0.58%) | 222,500 |
7 Sep 2023 | USD | 18.82 | 19.07 | 18.82 | 18.89 | 18.89 | +0.16 (+0.85%) | 208,400 |
6 Sep 2023 | USD | 18.69 | 18.85 | 18.63 | 18.73 | 18.73 | 0.0 (0.0%) | 140,000 |
5 Sep 2023 | USD | 18.77 | 18.85 | 18.68 | 18.73 | 18.73 | -0.03 (-0.16%) | 138,500 |
1 Sep 2023 | USD | 18.83 | 18.83 | 18.65 | 18.76 | 18.76 | -0.04 (-0.21%) | 2,469,500 |
31 Aug 2023 | USD | 18.93 | 18.93 | 18.8 | 18.8 | 18.8 | -0.14 (-0.74%) | 124,500 |
30 Aug 2023 | USD | 19.02 | 19.17 | 18.94 | 18.94 | 18.94 | -0.1 (-0.53%) | 188,600 |
29 Aug 2023 | USD | 19.39 | 19.5243 | 19.01 | 19.04 | 19.04 | -0.36 (-1.86%) | 633,891 |
28 Aug 2023 | USD | 19.33 | 19.48 | 19.24 | 19.4 | 19.4 | -0.08 (-0.41%) | 235,136 |
25 Aug 2023 | USD | 19.53 | 19.64 | 19.41 | 19.48 | 19.48 | -0.01 (-0.05%) | 776,600 |
24 Aug 2023 | USD | 19.17 | 19.52 | 19.06 | 19.49 | 19.49 | +0.14 (+0.72%) | 150,400 |
23 Aug 2023 | USD | 19.46 | 19.52 | 19.27 | 19.35 | 19.35 | -0.19 (-0.97%) | 231,900 |
22 Aug 2023 | USD | 19.33 | 19.56 | 19.33 | 19.54 | 19.54 | +0.11 (+0.57%) | 181,000 |
21 Aug 2023 | USD | 19.5 | 19.56 | 19.35 | 19.43 | 19.43 | -0.08 (-0.41%) | 112,100 |
18 Aug 2023 | USD | 19.72 | 19.74 | 19.5 | 19.51 | 19.51 | +0.01 (+0.05%) | 173,400 |
17 Aug 2023 | USD | 19.4 | 19.59 | 19.36 | 19.5 | 19.5 | +0.19 (+0.98%) | 709,100 |
16 Aug 2023 | USD | 19.28 | 19.36 | 19.11 | 19.31 | 19.31 | +0.11 (+0.57%) | 1,023,100 |