Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | USD | 24.53 | 24.65 | 24.12 | 24.22 | 24.22 | -0.51 (-2.06%) | 180,600 |
20 Sep 2023 | USD | 24.79 | 25.12 | 24.69 | 24.73 | 24.73 | +0.09 (+0.37%) | 92,400 |
19 Sep 2023 | USD | 24.72 | 24.72 | 24.4 | 24.64 | 24.64 | -0.11 (-0.44%) | 114,700 |
18 Sep 2023 | USD | 24.68 | 24.9 | 24.673 | 24.75 | 24.75 | +0.01 (+0.04%) | 76,100 |
15 Sep 2023 | USD | 25.09 | 25.09 | 24.68 | 24.74 | 24.74 | -0.49 (-1.94%) | 138,000 |
14 Sep 2023 | USD | 25.13 | 25.3 | 25.07 | 25.23 | 25.23 | +0.17 (+0.68%) | 84,800 |
13 Sep 2023 | USD | 25.14 | 25.25 | 25.02 | 25.06 | 25.06 | -0.12 (-0.48%) | 128,200 |
12 Sep 2023 | USD | 25.4 | 25.562 | 25.18 | 25.18 | 25.18 | -0.43 (-1.68%) | 94,000 |
11 Sep 2023 | USD | 25.3 | 25.62 | 25.15 | 25.61 | 25.61 | +0.56 (+2.24%) | 158,600 |
8 Sep 2023 | USD | 25.01 | 25.18 | 25.01 | 25.05 | 25.05 | +0.08 (+0.32%) | 59,500 |
7 Sep 2023 | USD | 24.88 | 25.13 | 24.82 | 24.97 | 24.97 | -0.24 (-0.95%) | 99,500 |
6 Sep 2023 | USD | 25.23 | 25.42 | 25 | 25.21 | 25.21 | -0.08 (-0.32%) | 124,600 |
5 Sep 2023 | USD | 25.09 | 25.31 | 25.01 | 25.29 | 25.29 | +0.02 (+0.08%) | 1,173,000 |
1 Sep 2023 | USD | 25.33 | 25.435 | 25.15 | 25.27 | 25.27 | +0.18 (+0.72%) | 93,000 |
31 Aug 2023 | USD | 24.73 | 25.16 | 24.63 | 25.09 | 25.09 | +0.65 (+2.66%) | 536,300 |
30 Aug 2023 | USD | 24.16 | 24.47 | 24.142 | 24.44 | 24.44 | +0.23 (+0.95%) | 123,500 |
29 Aug 2023 | USD | 23.87 | 24.33 | 23.832 | 24.21 | 24.21 | +0.24 (+1.00%) | 110,300 |
28 Aug 2023 | USD | 24 | 24.1 | 23.84 | 23.97 | 23.97 | +0.03 (+0.13%) | 149,000 |
25 Aug 2023 | USD | 23.37 | 24.04 | 23.3 | 23.94 | 23.94 | +0.61 (+2.61%) | 105,200 |
24 Aug 2023 | USD | 24.02 | 24.14 | 23.33 | 23.33 | 23.33 | -0.6 (-2.51%) | 133,800 |
23 Aug 2023 | USD | 23.73 | 23.99 | 23.53 | 23.93 | 23.93 | +0.34 (+1.44%) | 163,300 |
22 Aug 2023 | USD | 23.8 | 23.8 | 23.5 | 23.59 | 23.59 | -0.06 (-0.25%) | 134,600 |
21 Aug 2023 | USD | 23.36 | 23.77 | 23.36 | 23.65 | 23.65 | +0.66 (+2.87%) | 403,900 |
18 Aug 2023 | USD | 22.67 | 23.055 | 22.5 | 22.99 | 22.99 | +0.12 (+0.52%) | 123,900 |
17 Aug 2023 | USD | 23.41 | 23.41 | 22.86 | 22.87 | 22.87 | -0.54 (-2.31%) | 94,100 |
16 Aug 2023 | USD | 23.54 | 23.648 | 23.38 | 23.41 | 23.41 | -0.26 (-1.10%) | 152,000 |
15 Aug 2023 | USD | 23.77 | 23.9 | 23.6 | 23.67 | 23.67 | -0.29 (-1.21%) | 217,700 |
14 Aug 2023 | USD | 23.76 | 24.09 | 23.69 | 23.96 | 23.96 | +0.19 (+0.80%) | 165,200 |
11 Aug 2023 | USD | 23.59 | 23.94 | 23.59 | 23.77 | 23.77 | -0.01 (-0.04%) | 61,900 |
10 Aug 2023 | USD | 23.71 | 24.05 | 23.65 | 23.78 | 23.78 | +0.26 (+1.11%) | 131,100 |