Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 20.87 | 21.27 | 20.77 | 21.26 | 21.26 | +0.7 (+3.40%) | 1,190,879 |
13 Oct 2023 | USD | 21.37 | 21.37 | 20.49 | 20.56 | 20.56 | -0.46 (-2.19%) | 1,560,700 |
12 Oct 2023 | USD | 21.45 | 21.45 | 20.69 | 21.02 | 21.02 | -0.41 (-1.91%) | 1,906,400 |
11 Oct 2023 | USD | 21.46 | 21.98 | 21.14 | 21.43 | 21.43 | -0.01 (-0.05%) | 1,636,600 |
10 Oct 2023 | USD | 21.42 | 21.91 | 21.33 | 21.44 | 21.44 | +0.26 (+1.23%) | 1,888,700 |
9 Oct 2023 | USD | 20.9 | 21.47 | 20.83 | 21.18 | 21.18 | +0.06 (+0.28%) | 1,303,600 |
6 Oct 2023 | USD | 20.72 | 21.36 | 20.56 | 21.12 | 21.12 | +0.02 (+0.09%) | 1,669,100 |
5 Oct 2023 | USD | 20.94 | 21.21 | 20.68 | 21.1 | 21.1 | 0.0 (0.0%) | 2,197,600 |
4 Oct 2023 | USD | 20.33 | 21.12 | 20.15 | 21.1 | 21.1 | +0.83 (+4.09%) | 2,148,100 |
3 Oct 2023 | USD | 20.6 | 20.6 | 20.17 | 20.27 | 20.27 | -0.5 (-2.41%) | 1,256,400 |
2 Oct 2023 | USD | 21.2 | 21.27 | 20.61 | 20.77 | 20.77 | -0.45 (-2.12%) | 1,360,000 |
29 Sep 2023 | USD | 21.21 | 21.58 | 21.13 | 21.22 | 21.22 | +0.17 (+0.81%) | 1,124,100 |
28 Sep 2023 | USD | 21.06 | 21.33 | 20.85 | 21.05 | 21.05 | +0.06 (+0.29%) | 1,091,900 |
27 Sep 2023 | USD | 21.43 | 21.47 | 20.81 | 20.99 | 20.99 | -0.36 (-1.69%) | 970,500 |
26 Sep 2023 | USD | 21.72 | 22.23 | 21.33 | 21.35 | 21.35 | -0.6 (-2.73%) | 2,060,700 |
25 Sep 2023 | USD | 20.82 | 22 | 20.67 | 21.95 | 21.95 | +1.11 (+5.33%) | 2,372,900 |
22 Sep 2023 | USD | 20.45 | 20.88 | 20.24 | 20.84 | 20.84 | +0.42 (+2.06%) | 1,513,100 |
21 Sep 2023 | USD | 20.71 | 20.8 | 20.36 | 20.42 | 20.42 | -0.46 (-2.20%) | 1,197,200 |
20 Sep 2023 | USD | 21.52 | 21.74 | 20.87 | 20.88 | 20.88 | -0.4 (-1.88%) | 1,165,400 |
19 Sep 2023 | USD | 21.59 | 21.63 | 21.12 | 21.28 | 21.28 | -0.15 (-0.70%) | 1,876,000 |
18 Sep 2023 | USD | 21.61 | 21.61 | 21.11 | 21.43 | 21.43 | -0.15 (-0.70%) | 1,436,200 |
15 Sep 2023 | USD | 21.44 | 21.75 | 21.35 | 21.58 | 21.58 | -0.15 (-0.69%) | 3,050,800 |
14 Sep 2023 | USD | 21.64 | 21.9 | 21.48 | 21.73 | 21.73 | +0.22 (+1.02%) | 1,270,600 |
13 Sep 2023 | USD | 21.42 | 21.68 | 21 | 21.51 | 21.51 | -0.19 (-0.88%) | 1,049,600 |
12 Sep 2023 | USD | 21.57 | 21.88 | 21.45 | 21.7 | 21.7 | +0.19 (+0.88%) | 870,200 |
11 Sep 2023 | USD | 21.94 | 22.12 | 21.47 | 21.51 | 21.51 | -0.37 (-1.69%) | 1,227,400 |
8 Sep 2023 | USD | 21.83 | 21.92 | 21.5 | 21.88 | 21.88 | +0.02 (+0.09%) | 908,000 |
7 Sep 2023 | USD | 21.97 | 22.22 | 21.76 | 21.86 | 21.86 | -0.33 (-1.49%) | 776,500 |
6 Sep 2023 | USD | 22.84 | 23.18 | 22.13 | 22.19 | 22.19 | -0.83 (-3.61%) | 1,261,200 |
5 Sep 2023 | USD | 23.53 | 23.74 | 23.02 | 23.02 | 23.02 | -0.78 (-3.28%) | 1,288,600 |