Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 19.49 | 19.8 | 19.46 | 19.63 | 19.63 | +0.18 (+0.93%) | 465,300 |
30 Aug 2023 | USD | 19.45 | 19.77 | 19.45 | 19.45 | 19.45 | -0.13 (-0.66%) | 326,900 |
29 Aug 2023 | USD | 19.13 | 19.62 | 19.1 | 19.58 | 19.58 | +0.39 (+2.03%) | 353,500 |
28 Aug 2023 | USD | 19.09 | 19.44 | 19.09 | 19.19 | 19.19 | +0.24 (+1.27%) | 324,800 |
25 Aug 2023 | USD | 19 | 19.27 | 18.76 | 18.95 | 18.95 | -0.08 (-0.42%) | 367,200 |
24 Aug 2023 | USD | 18.65 | 19.15 | 18.63 | 19.03 | 19.03 | +0.28 (+1.49%) | 380,100 |
23 Aug 2023 | USD | 18.3 | 18.82 | 18.27 | 18.75 | 18.75 | +0.44 (+2.40%) | 346,900 |
22 Aug 2023 | USD | 18.71 | 18.715 | 18.093 | 18.31 | 18.31 | -0.4 (-2.14%) | 666,600 |
21 Aug 2023 | USD | 18.79 | 18.9 | 18.576 | 18.71 | 18.71 | -0.03 (-0.16%) | 286,700 |
18 Aug 2023 | USD | 18.54 | 19.095 | 18.54 | 18.74 | 18.74 | -0.02 (-0.11%) | 1,445,000 |
17 Aug 2023 | USD | 18.85 | 19.155 | 18.5 | 18.76 | 18.76 | -0.03 (-0.16%) | 361,900 |
16 Aug 2023 | USD | 19.33 | 19.54 | 18.79 | 18.79 | 18.79 | -0.64 (-3.29%) | 594,800 |
15 Aug 2023 | USD | 19.51 | 19.6 | 19.42 | 19.43 | 19.43 | -0.24 (-1.22%) | 303,200 |
14 Aug 2023 | USD | 19.25 | 19.72 | 19.25 | 19.67 | 19.67 | +0.28 (+1.44%) | 271,600 |
11 Aug 2023 | USD | 18.76 | 19.41 | 18.76 | 19.39 | 19.39 | +0.36 (+1.89%) | 646,500 |
10 Aug 2023 | USD | 19.3 | 20.265 | 18.62 | 19.03 | 19.03 | -0.76 (-3.84%) | 873,500 |
9 Aug 2023 | USD | 19.89 | 19.93 | 19.63 | 19.79 | 19.79 | -0.16 (-0.80%) | 384,300 |
8 Aug 2023 | USD | 19.9 | 19.97 | 19.455 | 19.95 | 19.95 | -0.08 (-0.40%) | 384,000 |
7 Aug 2023 | USD | 19.95 | 20.08 | 19.57 | 20.03 | 20.03 | +0.07 (+0.35%) | 343,300 |
4 Aug 2023 | USD | 19.15 | 20.06 | 19.15 | 19.96 | 19.96 | +0.85 (+4.45%) | 563,700 |
3 Aug 2023 | USD | 19 | 19.31 | 18.84 | 19.11 | 19.11 | +0.02 (+0.10%) | 503,500 |
2 Aug 2023 | USD | 19.67 | 19.745 | 19.08 | 19.09 | 19.09 | -0.84 (-4.21%) | 395,000 |
1 Aug 2023 | USD | 20.35 | 20.37 | 19.8 | 19.93 | 19.93 | -0.45 (-2.21%) | 303,600 |
31 Jul 2023 | USD | 20.34 | 20.72 | 20.28 | 20.38 | 20.38 | +0.16 (+0.79%) | 290,300 |
28 Jul 2023 | USD | 20.1 | 20.38 | 20.02 | 20.22 | 20.22 | +0.34 (+1.71%) | 401,500 |
27 Jul 2023 | USD | 20.43 | 20.44 | 19.79 | 19.88 | 19.88 | -0.38 (-1.88%) | 286,000 |
26 Jul 2023 | USD | 20.23 | 20.51 | 20.21 | 20.26 | 20.26 | +0.02 (+0.10%) | 189,200 |
25 Jul 2023 | USD | 20.39 | 20.51 | 20.21 | 20.24 | 20.24 | -0.19 (-0.93%) | 229,300 |
24 Jul 2023 | USD | 20.76 | 20.93 | 20.38 | 20.43 | 20.43 | -0.4 (-1.92%) | 215,700 |
21 Jul 2023 | USD | 21.25 | 21.45 | 20.8 | 20.83 | 20.83 | -0.29 (-1.37%) | 293,800 |