Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 19.03 | 19.08 | 18.98 | 19.03 | 19.03 | +0.03 (+0.16%) | 850,600 |
30 Aug 2023 | USD | 18.95 | 19.04 | 18.93 | 19 | 19 | +0.01 (+0.05%) | 636,200 |
29 Aug 2023 | USD | 18.96 | 19.06 | 18.89 | 18.99 | 18.99 | +0.06 (+0.32%) | 573,600 |
28 Aug 2023 | USD | 19.1 | 19.14 | 18.92 | 18.93 | 18.93 | -0.15 (-0.79%) | 664,700 |
25 Aug 2023 | USD | 19.23 | 19.26 | 19.04 | 19.08 | 19.08 | -0.06 (-0.31%) | 426,100 |
24 Aug 2023 | USD | 19.12 | 19.4 | 19.03 | 19.14 | 19.14 | -0.02 (-0.10%) | 533,100 |
23 Aug 2023 | USD | 19.11 | 19.19 | 18.93 | 19.16 | 19.16 | +0.14 (+0.74%) | 628,300 |
22 Aug 2023 | USD | 19 | 19.04 | 18.84 | 19.02 | 19.02 | +0.08 (+0.42%) | 938,300 |
21 Aug 2023 | USD | 18.72 | 19 | 18.68 | 18.94 | 18.94 | +0.15 (+0.80%) | 1,068,400 |
18 Aug 2023 | USD | 18.65 | 18.92 | 18.65 | 18.79 | 18.79 | +0.04 (+0.21%) | 1,025,400 |
17 Aug 2023 | USD | 18.67 | 18.84 | 18.6 | 18.75 | 18.75 | +0.06 (+0.32%) | 1,651,200 |
16 Aug 2023 | USD | 18.7 | 18.76 | 18.55 | 18.69 | 18.69 | +0.01 (+0.05%) | 1,084,600 |
15 Aug 2023 | USD | 18.67 | 18.78 | 18.47 | 18.68 | 18.68 | -0.11 (-0.59%) | 1,360,700 |
14 Aug 2023 | USD | 18.92 | 18.97 | 18.76 | 18.79 | 18.79 | -0.18 (-0.95%) | 1,126,800 |
11 Aug 2023 | USD | 19.19 | 19.29 | 18.94 | 18.97 | 18.97 | -0.29 (-1.51%) | 1,392,000 |
10 Aug 2023 | USD | 19.43 | 19.46 | 19.22 | 19.26 | 19.26 | -0.12 (-0.62%) | 2,156,800 |
9 Aug 2023 | USD | 19.49 | 19.52 | 19.25 | 19.38 | 19.38 | -0.07 (-0.36%) | 1,021,300 |
8 Aug 2023 | USD | 19.38 | 19.48 | 19.29 | 19.45 | 19.45 | -0.02 (-0.10%) | 881,500 |
7 Aug 2023 | USD | 19.29 | 19.54 | 19.17 | 19.47 | 19.47 | +0.14 (+0.72%) | 940,200 |
4 Aug 2023 | USD | 19.44 | 19.59 | 19.17 | 19.33 | 19.33 | -0.18 (-0.92%) | 968,000 |
3 Aug 2023 | USD | 19.47 | 19.55 | 19.27 | 19.51 | 19.51 | -0.06 (-0.31%) | 944,200 |
2 Aug 2023 | USD | 19.69 | 19.72 | 19.45 | 19.57 | 19.57 | -0.16 (-0.81%) | 681,500 |
1 Aug 2023 | USD | 19.61 | 19.79 | 19.4 | 19.73 | 19.73 | +0.14 (+0.71%) | 1,048,500 |
31 Jul 2023 | USD | 19.99 | 19.99 | 19.5 | 19.59 | 19.59 | -0.39 (-1.95%) | 1,294,800 |
28 Jul 2023 | USD | 20.07 | 20.24 | 19.86 | 19.98 | 19.98 | +0.01 (+0.05%) | 950,700 |
27 Jul 2023 | USD | 20.21 | 20.56 | 19.8 | 19.97 | 19.97 | -0.53 (-2.59%) | 1,360,900 |
26 Jul 2023 | USD | 20.43 | 20.59 | 20.32 | 20.5 | 20.5 | -0.03 (-0.15%) | 1,223,000 |
25 Jul 2023 | USD | 20.52 | 20.75 | 20.47 | 20.53 | 20.53 | -0.07 (-0.34%) | 1,578,800 |
24 Jul 2023 | USD | 20.4 | 20.61 | 20.4 | 20.6 | 20.6 | +0.15 (+0.73%) | 514,900 |
21 Jul 2023 | USD | 20.55 | 20.55 | 20.4 | 20.45 | 20.45 | -0.05 (-0.24%) | 691,800 |