Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 21.47 | 21.82 | 21.23 | 21.67 | 21.67 | +0.23 (+1.07%) | 491,300 |
29 Aug 2023 | USD | 21.4 | 21.6 | 21.32 | 21.44 | 21.44 | +0.04 (+0.19%) | 80,900 |
28 Aug 2023 | USD | 21.18 | 21.65 | 21.18 | 21.4 | 21.4 | +0.3 (+1.42%) | 78,000 |
25 Aug 2023 | USD | 21.75 | 21.75 | 20.82 | 21.1 | 21.1 | -0.51 (-2.36%) | 70,700 |
24 Aug 2023 | USD | 21.32 | 21.84 | 21.32 | 21.61 | 21.61 | +0.16 (+0.75%) | 115,200 |
23 Aug 2023 | USD | 21.48 | 21.74 | 21.23 | 21.45 | 21.45 | -0.08 (-0.37%) | 111,900 |
22 Aug 2023 | USD | 22.19 | 22.5 | 21.47 | 21.53 | 21.53 | -0.65 (-2.93%) | 172,700 |
21 Aug 2023 | USD | 22.37 | 22.42 | 21.92 | 22.18 | 22.18 | -0.16 (-0.72%) | 110,700 |
18 Aug 2023 | USD | 22.07 | 22.55 | 21.69 | 22.34 | 22.34 | +0.01 (+0.04%) | 157,000 |
17 Aug 2023 | USD | 21.84 | 22.43 | 21.79 | 22.33 | 22.33 | +0.59 (+2.71%) | 108,200 |
16 Aug 2023 | USD | 21.99 | 22.27 | 21.66 | 21.74 | 21.74 | -0.39 (-1.76%) | 114,900 |
15 Aug 2023 | USD | 22.62 | 22.81 | 22.12 | 22.13 | 22.13 | -0.88 (-3.82%) | 134,000 |
14 Aug 2023 | USD | 23.08 | 23.14 | 22.5 | 23.01 | 23.01 | -0.24 (-1.03%) | 163,700 |
11 Aug 2023 | USD | 23 | 23.36 | 22.58 | 23.25 | 23.25 | +0.24 (+1.04%) | 88,100 |
10 Aug 2023 | USD | 23.11 | 23.44 | 22.94 | 23.01 | 23.01 | -0.01 (-0.04%) | 112,900 |
9 Aug 2023 | USD | 23.06 | 23.22 | 22.72 | 23.02 | 23.02 | -0.11 (-0.48%) | 131,100 |
8 Aug 2023 | USD | 22.85 | 23.2 | 22.18 | 23.13 | 23.13 | -0.31 (-1.32%) | 175,600 |
7 Aug 2023 | USD | 22.83 | 23.56 | 22.59 | 23.44 | 23.44 | +0.74 (+3.26%) | 176,500 |
4 Aug 2023 | USD | 22.68 | 22.87 | 22.56 | 22.7 | 22.7 | -0.07 (-0.31%) | 149,900 |
3 Aug 2023 | USD | 22.86 | 22.97 | 22.39 | 22.77 | 22.77 | +0.11 (+0.49%) | 113,000 |
2 Aug 2023 | USD | 21.69 | 22.76 | 21.69 | 22.66 | 22.66 | +0.59 (+2.67%) | 253,800 |
1 Aug 2023 | USD | 22.35 | 22.36 | 21.75 | 22.07 | 22.07 | -0.33 (-1.47%) | 111,200 |
31 Jul 2023 | USD | 22.46 | 22.96 | 22.22 | 22.4 | 22.4 | -0.18 (-0.80%) | 155,100 |
28 Jul 2023 | USD | 22.99 | 23.24 | 22.13 | 22.58 | 22.58 | +0.92 (+4.25%) | 151,000 |
27 Jul 2023 | USD | 22.46 | 22.5 | 21.55 | 21.66 | 21.66 | -0.5 (-2.26%) | 156,300 |
26 Jul 2023 | USD | 21.48 | 22.32 | 21.34 | 22.16 | 22.16 | +1.08 (+5.12%) | 148,400 |
25 Jul 2023 | USD | 21.33 | 21.47 | 20.98 | 21.08 | 21.08 | -0.25 (-1.17%) | 149,000 |
24 Jul 2023 | USD | 20.49 | 21.36 | 20.47 | 21.33 | 21.33 | +0.79 (+3.85%) | 133,700 |
21 Jul 2023 | USD | 21.06 | 21.07 | 20.5 | 20.54 | 20.54 | -0.28 (-1.34%) | 137,300 |
20 Jul 2023 | USD | 20.9 | 21.13 | 20.38 | 20.82 | 20.82 | -0.09 (-0.43%) | 174,600 |