Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 21.81 | 21.89 | 21.74 | 21.78 | 21.78 | +0.04 (+0.18%) | 287,300 |
31 Aug 2023 | USD | 21.82 | 21.88 | 21.72 | 21.74 | 21.74 | -0.11 (-0.50%) | 330,700 |
30 Aug 2023 | USD | 21.84 | 21.9 | 21.79 | 21.85 | 21.85 | +0.05 (+0.23%) | 193,700 |
29 Aug 2023 | USD | 21.79 | 21.87 | 21.77 | 21.8 | 21.8 | -0.03 (-0.14%) | 202,600 |
28 Aug 2023 | USD | 21.69 | 21.83 | 21.66 | 21.83 | 21.83 | +0.21 (+0.97%) | 379,900 |
25 Aug 2023 | USD | 21.56 | 21.7 | 21.53 | 21.62 | 21.62 | +0.06 (+0.28%) | 209,200 |
24 Aug 2023 | USD | 21.34 | 21.56 | 21.34 | 21.56 | 21.56 | +0.18 (+0.84%) | 169,800 |
23 Aug 2023 | USD | 21.3 | 21.43 | 21.3 | 21.38 | 21.38 | +0.22 (+1.04%) | 216,000 |
22 Aug 2023 | USD | 21.38 | 21.38 | 21.13 | 21.16 | 21.16 | -0.13 (-0.61%) | 275,000 |
21 Aug 2023 | USD | 21.49 | 21.49 | 21.27 | 21.29 | 21.29 | -0.06 (-0.28%) | 438,800 |
18 Aug 2023 | USD | 21.29 | 21.38 | 21.25 | 21.35 | 21.35 | +0.17 (+0.80%) | 750,400 |
17 Aug 2023 | USD | 21.23 | 21.29 | 21.16 | 21.18 | 21.18 | -0.01 (-0.05%) | 772,800 |
16 Aug 2023 | USD | 21.12 | 21.28 | 21.12 | 21.19 | 21.19 | +0.11 (+0.52%) | 365,200 |
15 Aug 2023 | USD | 21.27 | 21.27 | 21.08 | 21.08 | 21.08 | -0.17 (-0.80%) | 826,500 |
14 Aug 2023 | USD | 21.32 | 21.33 | 21.22 | 21.25 | 21.25 | -0.16 (-0.75%) | 803,700 |
11 Aug 2023 | USD | 21.42 | 21.53 | 21.35 | 21.41 | 21.41 | 0.0 (0.0%) | 649,500 |
10 Aug 2023 | USD | 21.4 | 21.52 | 21.4 | 21.41 | 21.41 | +0.02 (+0.09%) | 300,400 |
9 Aug 2023 | USD | 21.44 | 21.47 | 21.36 | 21.39 | 21.39 | -0.04 (-0.19%) | 327,900 |
8 Aug 2023 | USD | 21.48 | 21.48 | 21.36 | 21.43 | 21.43 | -0.16 (-0.74%) | 443,800 |
7 Aug 2023 | USD | 21.72 | 21.73 | 21.58 | 21.59 | 21.59 | -0.05 (-0.23%) | 844,400 |
4 Aug 2023 | USD | 21.66 | 21.72 | 21.6 | 21.64 | 21.64 | +0.02 (+0.09%) | 502,500 |
3 Aug 2023 | USD | 21.69 | 21.75 | 21.56 | 21.62 | 21.62 | -0.17 (-0.78%) | 396,300 |
2 Aug 2023 | USD | 21.91 | 21.91 | 21.76 | 21.79 | 21.79 | -0.17 (-0.77%) | 441,100 |
1 Aug 2023 | USD | 21.82 | 21.97 | 21.79 | 21.96 | 21.96 | +0.03 (+0.14%) | 618,400 |
31 Jul 2023 | USD | 21.93 | 21.93 | 21.8 | 21.93 | 21.93 | -0.06 (-0.27%) | 421,900 |
28 Jul 2023 | USD | 21.96 | 22.11 | 21.91 | 21.99 | 21.99 | -0.12 (-0.54%) | 717,500 |
27 Jul 2023 | USD | 22.29 | 22.29 | 22.1 | 22.11 | 22.11 | -0.2 (-0.90%) | 553,300 |
26 Jul 2023 | USD | 22.3 | 22.37 | 22.16 | 22.31 | 22.31 | -0.05 (-0.22%) | 798,900 |
25 Jul 2023 | USD | 22.32 | 22.38 | 22.26 | 22.36 | 22.36 | +0.01 (+0.04%) | 408,900 |
24 Jul 2023 | USD | 22.15 | 22.38 | 22.15 | 22.35 | 22.35 | +0.34 (+1.54%) | 1,204,000 |