Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | USD | 21.09 | 21.21 | 21.08 | 21.17 | 21.17 | +0.05 (+0.24%) | 237,300 |
27 Sep 2023 | USD | 21.25 | 21.27 | 21.04 | 21.12 | 21.12 | -0.11 (-0.52%) | 279,900 |
26 Sep 2023 | USD | 21.32 | 21.34 | 21.21 | 21.23 | 21.23 | -0.11 (-0.52%) | 193,300 |
25 Sep 2023 | USD | 21.35 | 21.43 | 21.29 | 21.34 | 21.34 | -0.15 (-0.70%) | 522,000 |
22 Sep 2023 | USD | 21.53 | 21.57 | 21.46 | 21.49 | 21.49 | -0.02 (-0.09%) | 221,100 |
21 Sep 2023 | USD | 21.38 | 21.54 | 21.38 | 21.51 | 21.51 | -0.02 (-0.09%) | 268,000 |
20 Sep 2023 | USD | 21.63 | 21.7 | 21.53 | 21.53 | 21.53 | -0.02 (-0.09%) | 197,700 |
19 Sep 2023 | USD | 21.6 | 21.63 | 21.51 | 21.55 | 21.55 | -0.05 (-0.23%) | 385,100 |
18 Sep 2023 | USD | 21.63 | 21.64 | 21.56 | 21.6 | 21.6 | -0.04 (-0.18%) | 365,000 |
15 Sep 2023 | USD | 21.69 | 21.7 | 21.59 | 21.64 | 21.64 | -0.05 (-0.23%) | 182,800 |
14 Sep 2023 | USD | 21.74 | 21.78 | 21.64 | 21.69 | 21.69 | +0.01 (+0.05%) | 429,700 |
13 Sep 2023 | USD | 21.71 | 21.77 | 21.63 | 21.68 | 21.68 | -0.03 (-0.14%) | 301,300 |
12 Sep 2023 | USD | 21.7 | 21.72 | 21.65 | 21.71 | 21.71 | -0.02 (-0.09%) | 1,400,300 |
11 Sep 2023 | USD | 21.67 | 21.82 | 21.64 | 21.73 | 21.73 | +0.05 (+0.23%) | 1,380,700 |
8 Sep 2023 | USD | 21.73 | 21.79 | 21.65 | 21.68 | 21.68 | -0.02 (-0.09%) | 61,100 |
7 Sep 2023 | USD | 21.62 | 21.72 | 21.6 | 21.7 | 21.7 | +0.08 (+0.37%) | 222,600 |
6 Sep 2023 | USD | 21.77 | 21.77 | 21.61 | 21.62 | 21.62 | -0.1 (-0.46%) | 152,000 |
5 Sep 2023 | USD | 21.8 | 21.85 | 21.68 | 21.72 | 21.72 | -0.25 (-1.14%) | 180,000 |
1 Sep 2023 | USD | 22.17 | 22.2 | 21.93 | 21.97 | 21.97 | -0.19 (-0.86%) | 219,000 |
31 Aug 2023 | USD | 22.14 | 22.19 | 22.06 | 22.16 | 22.16 | +0.04 (+0.18%) | 823,900 |
30 Aug 2023 | USD | 22.18 | 22.2 | 22.1 | 22.12 | 22.12 | -0.04 (-0.18%) | 86,600 |
29 Aug 2023 | USD | 21.91 | 22.17 | 21.88 | 22.16 | 22.16 | +0.22 (+1.00%) | 90,200 |
28 Aug 2023 | USD | 21.96 | 22 | 21.91 | 21.94 | 21.94 | -0.03 (-0.14%) | 127,200 |
25 Aug 2023 | USD | 21.99 | 22.02 | 21.87 | 21.97 | 21.97 | -0.03 (-0.14%) | 65,200 |
24 Aug 2023 | USD | 22 | 22.09 | 21.97 | 22 | 22 | -0.15 (-0.68%) | 81,500 |
23 Aug 2023 | USD | 22.01 | 22.16 | 21.97 | 22.15 | 22.15 | +0.28 (+1.28%) | 92,800 |
22 Aug 2023 | USD | 21.88 | 21.93 | 21.82 | 21.87 | 21.87 | 0.0 (0.0%) | 232,400 |
21 Aug 2023 | USD | 21.9 | 21.91 | 21.83 | 21.87 | 21.87 | -0.14 (-0.64%) | 123,400 |
18 Aug 2023 | USD | 21.92 | 22.01 | 21.92 | 22.01 | 22.01 | +0.12 (+0.55%) | 121,400 |
17 Aug 2023 | USD | 21.97 | 21.97 | 21.84 | 21.89 | 21.89 | +0.01 (+0.05%) | 63,600 |