Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 19.05 | 19.05 | 18.6 | 18.6 | 18.6 | -0.35 (-1.85%) | 176,100 |
30 Aug 2023 | USD | 18.96 | 19.33 | 18.802 | 18.95 | 18.95 | 0.0 (0.0%) | 127,700 |
29 Aug 2023 | USD | 18.21 | 18.97 | 18.0101 | 18.95 | 18.95 | +0.79 (+4.35%) | 159,781 |
28 Aug 2023 | USD | 18.63 | 18.77 | 18.15 | 18.16 | 18.16 | -0.35 (-1.89%) | 140,677 |
25 Aug 2023 | USD | 18.55 | 18.59 | 18.18 | 18.51 | 18.51 | -0.02 (-0.11%) | 155,500 |
24 Aug 2023 | USD | 19.1 | 19.175 | 18.505 | 18.53 | 18.53 | -0.59 (-3.09%) | 170,900 |
23 Aug 2023 | USD | 18.97 | 19.31 | 18.71 | 19.12 | 19.12 | +0.01 (+0.05%) | 159,300 |
22 Aug 2023 | USD | 19.13 | 19.32 | 19.09 | 19.11 | 19.11 | -0.03 (-0.16%) | 83,700 |
21 Aug 2023 | USD | 19.73 | 19.73 | 19.11 | 19.14 | 19.14 | -0.59 (-2.99%) | 128,900 |
18 Aug 2023 | USD | 19.19 | 19.78 | 19.19 | 19.73 | 19.73 | +0.33 (+1.70%) | 137,000 |
17 Aug 2023 | USD | 19.29 | 19.495 | 19.2 | 19.4 | 19.4 | +0.18 (+0.94%) | 114,600 |
16 Aug 2023 | USD | 19.36 | 19.55 | 19.15 | 19.22 | 19.22 | -0.28 (-1.44%) | 110,800 |
15 Aug 2023 | USD | 19.26 | 19.53 | 18.9 | 19.5 | 19.5 | +0.07 (+0.36%) | 128,300 |
14 Aug 2023 | USD | 20.52 | 20.52 | 19.36 | 19.43 | 19.43 | -1.26 (-6.09%) | 217,100 |
11 Aug 2023 | USD | 20.4 | 20.78 | 20.32 | 20.69 | 20.69 | +0.18 (+0.88%) | 100,800 |
10 Aug 2023 | USD | 20.02 | 21.24 | 19.69 | 20.51 | 20.51 | -1.49 (-6.77%) | 245,300 |
9 Aug 2023 | USD | 21.87 | 22.42 | 21.69 | 22 | 22 | +0.5 (+2.33%) | 221,600 |
8 Aug 2023 | USD | 20.8 | 21.51 | 20.52 | 21.5 | 21.5 | +0.37 (+1.75%) | 162,600 |
7 Aug 2023 | USD | 21.2 | 21.41 | 20.91 | 21.13 | 21.13 | -0.06 (-0.28%) | 134,300 |
4 Aug 2023 | USD | 21.27 | 21.68 | 21.06 | 21.19 | 21.19 | -0.05 (-0.24%) | 103,700 |
3 Aug 2023 | USD | 20.66 | 21.41 | 20.57 | 21.24 | 21.24 | +0.55 (+2.66%) | 125,700 |
2 Aug 2023 | USD | 20.81 | 20.99 | 20.51 | 20.69 | 20.69 | -0.33 (-1.57%) | 81,100 |
1 Aug 2023 | USD | 21.08 | 21.08 | 20.73 | 21.02 | 21.02 | -0.2 (-0.94%) | 134,700 |
31 Jul 2023 | USD | 21.08 | 21.41 | 21.05 | 21.22 | 21.22 | +0.24 (+1.14%) | 136,100 |
28 Jul 2023 | USD | 20.78 | 20.99 | 20.6 | 20.98 | 20.98 | +0.44 (+2.14%) | 109,400 |
27 Jul 2023 | USD | 20.8 | 21.009 | 20.4 | 20.54 | 20.54 | -0.22 (-1.06%) | 103,100 |
26 Jul 2023 | USD | 20.96 | 21.16 | 20.67 | 20.76 | 20.76 | -0.26 (-1.24%) | 117,900 |
25 Jul 2023 | USD | 20.84 | 21.076 | 20.75 | 21.02 | 21.02 | +0.26 (+1.25%) | 179,500 |
24 Jul 2023 | USD | 20.67 | 21.005 | 20.67 | 20.76 | 20.76 | +0.08 (+0.39%) | 128,100 |
21 Jul 2023 | USD | 20.63 | 20.79 | 20.38 | 20.68 | 20.68 | +0.12 (+0.58%) | 106,600 |