Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 20.53 | 20.92 | 20.23 | 20.61 | 20.61 | +0.19 (+0.93%) | 1,262,900 |
28 Aug 2023 | USD | 19.81 | 20.45 | 19.8 | 20.42 | 20.42 | +0.7 (+3.55%) | 1,200,400 |
25 Aug 2023 | USD | 19.78 | 20 | 19.2 | 19.72 | 19.72 | -0.02 (-0.10%) | 1,833,000 |
24 Aug 2023 | USD | 19.15 | 19.91 | 19.09 | 19.74 | 19.74 | +0.15 (+0.77%) | 1,925,000 |
23 Aug 2023 | USD | 18.94 | 19.61 | 18.68 | 19.59 | 19.59 | +0.71 (+3.76%) | 1,775,300 |
22 Aug 2023 | USD | 19.4 | 19.61 | 18.85 | 18.88 | 18.88 | -0.55 (-2.83%) | 1,141,200 |
21 Aug 2023 | USD | 19.67 | 19.78 | 19.06 | 19.43 | 19.43 | -0.2 (-1.02%) | 1,321,600 |
18 Aug 2023 | USD | 19.33 | 20.01 | 19.29 | 19.63 | 19.63 | +0.09 (+0.46%) | 1,611,500 |
17 Aug 2023 | USD | 19.72 | 19.82 | 19.35 | 19.54 | 19.54 | -0.04 (-0.20%) | 1,042,700 |
16 Aug 2023 | USD | 19.77 | 19.98 | 19.46 | 19.58 | 19.58 | -0.27 (-1.36%) | 2,936,300 |
15 Aug 2023 | USD | 20.5 | 20.59 | 19.76 | 19.85 | 19.85 | -1.02 (-4.89%) | 1,969,100 |
14 Aug 2023 | USD | 21.39 | 21.39 | 20.82 | 20.87 | 20.87 | -0.6 (-2.79%) | 776,800 |
11 Aug 2023 | USD | 21.37 | 21.67 | 21.37 | 21.47 | 21.47 | -0.12 (-0.56%) | 613,200 |
10 Aug 2023 | USD | 21.79 | 22.01 | 21.43 | 21.59 | 21.59 | 0.0 (0.0%) | 614,200 |
9 Aug 2023 | USD | 22.06 | 22.11 | 21.55 | 21.59 | 21.59 | -0.64 (-2.88%) | 641,300 |
8 Aug 2023 | USD | 21.85 | 22.32 | 21.31 | 22.23 | 22.23 | -0.15 (-0.67%) | 1,046,300 |
7 Aug 2023 | USD | 22.31 | 22.41 | 21.99 | 22.38 | 22.38 | +0.09 (+0.40%) | 775,700 |
4 Aug 2023 | USD | 21.93 | 22.5 | 21.85 | 22.29 | 22.29 | +0.42 (+1.92%) | 1,509,100 |
3 Aug 2023 | USD | 21.83 | 21.99 | 21.46 | 21.87 | 21.87 | +0.03 (+0.14%) | 1,467,500 |
2 Aug 2023 | USD | 21.64 | 22.18 | 21.46 | 21.84 | 21.84 | -0.23 (-1.04%) | 1,345,900 |
1 Aug 2023 | USD | 22.14 | 22.14 | 21.5 | 22.07 | 22.07 | -0.28 (-1.25%) | 1,321,000 |
31 Jul 2023 | USD | 22.33 | 22.7 | 22.16 | 22.35 | 22.35 | +0.11 (+0.49%) | 1,782,500 |
28 Jul 2023 | USD | 22.1 | 22.6 | 21.89 | 22.24 | 22.24 | +0.43 (+1.97%) | 1,643,100 |
27 Jul 2023 | USD | 22.92 | 22.92 | 21.6 | 21.81 | 21.81 | -0.82 (-3.62%) | 1,600,700 |
26 Jul 2023 | USD | 22.06 | 22.73 | 21.9 | 22.63 | 22.63 | +0.86 (+3.95%) | 2,411,400 |
25 Jul 2023 | USD | 22.28 | 22.63 | 21.7 | 21.77 | 21.77 | -0.38 (-1.72%) | 3,212,200 |
24 Jul 2023 | USD | 21.05 | 22.2 | 21.05 | 22.15 | 22.15 | +0.98 (+4.63%) | 2,742,600 |
21 Jul 2023 | USD | 22.03 | 22.07 | 21.03 | 21.17 | 21.17 | -0.76 (-3.47%) | 2,800,500 |
20 Jul 2023 | USD | 21.5 | 22.19 | 20.32 | 21.93 | 21.93 | -1.62 (-6.88%) | 5,618,500 |
19 Jul 2023 | USD | 23.25 | 23.75 | 22.9 | 23.55 | 23.55 | +0.55 (+2.39%) | 2,340,900 |