Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 21.57 | 21.65 | 21.36 | 21.36 | 21.36 | -0.39 (-1.79%) | 2,482,500 |
23 Aug 2023 | USD | 21.53 | 21.78 | 21.53 | 21.75 | 21.75 | +0.35 (+1.64%) | 1,889,000 |
22 Aug 2023 | USD | 21.53 | 21.54 | 21.37 | 21.4 | 21.4 | -0.11 (-0.51%) | 988,000 |
21 Aug 2023 | USD | 21.48 | 21.54 | 21.35 | 21.51 | 21.51 | +0.05 (+0.23%) | 906,100 |
18 Aug 2023 | USD | 21.32 | 21.51 | 21.29 | 21.46 | 21.46 | +0.02 (+0.09%) | 1,666,100 |
17 Aug 2023 | USD | 21.68 | 21.74 | 21.42 | 21.44 | 21.44 | -0.19 (-0.88%) | 1,978,200 |
16 Aug 2023 | USD | 21.75 | 21.88 | 21.6 | 21.63 | 21.63 | -0.24 (-1.10%) | 2,295,400 |
15 Aug 2023 | USD | 22.06 | 22.09 | 21.85 | 21.87 | 21.87 | -0.27 (-1.22%) | 2,421,500 |
14 Aug 2023 | USD | 22 | 22.18 | 21.92 | 22.14 | 22.14 | -0.11 (-0.49%) | 2,195,100 |
11 Aug 2023 | USD | 22.3 | 22.4 | 22.21 | 22.25 | 22.25 | -0.19 (-0.85%) | 1,847,300 |
10 Aug 2023 | USD | 22.67 | 22.82 | 22.43 | 22.44 | 22.44 | -0.01 (-0.04%) | 1,837,700 |
9 Aug 2023 | USD | 22.47 | 22.54 | 22.36 | 22.45 | 22.45 | +0.04 (+0.18%) | 1,167,700 |
8 Aug 2023 | USD | 22.24 | 22.42 | 22.14 | 22.41 | 22.41 | -0.15 (-0.66%) | 1,333,100 |
7 Aug 2023 | USD | 22.54 | 22.56 | 22.38 | 22.56 | 22.56 | +0.09 (+0.40%) | 1,166,700 |
4 Aug 2023 | USD | 22.54 | 22.78 | 22.46 | 22.47 | 22.47 | +0.13 (+0.58%) | 2,821,700 |
3 Aug 2023 | USD | 22.25 | 22.47 | 22.23 | 22.34 | 22.34 | 0.0 (0.0%) | 1,372,300 |
2 Aug 2023 | USD | 22.52 | 22.54 | 22.3 | 22.34 | 22.34 | -0.56 (-2.45%) | 1,734,400 |
1 Aug 2023 | USD | 22.99 | 23.07 | 22.88 | 22.9 | 22.9 | -0.46 (-1.97%) | 1,516,700 |
31 Jul 2023 | USD | 23.27 | 23.43 | 23.27 | 23.36 | 23.36 | +0.23 (+0.99%) | 1,602,000 |
28 Jul 2023 | USD | 23.17 | 23.25 | 23.08 | 23.13 | 23.13 | -0.12 (-0.52%) | 1,353,500 |
27 Jul 2023 | USD | 23.66 | 23.68 | 23.21 | 23.25 | 23.25 | -0.22 (-0.94%) | 3,084,400 |
26 Jul 2023 | USD | 23.34 | 23.55 | 23.33 | 23.47 | 23.47 | +0.07 (+0.30%) | 2,088,600 |
25 Jul 2023 | USD | 23.24 | 23.42 | 23.24 | 23.4 | 23.4 | +0.22 (+0.95%) | 1,340,100 |
24 Jul 2023 | USD | 23.05 | 23.25 | 23.03 | 23.18 | 23.18 | +0.04 (+0.17%) | 1,659,200 |
21 Jul 2023 | USD | 23.17 | 23.17 | 23.09 | 23.14 | 23.14 | -0.08 (-0.34%) | 1,943,400 |
20 Jul 2023 | USD | 23.34 | 23.41 | 23.2 | 23.22 | 23.22 | +0.03 (+0.13%) | 1,516,600 |
19 Jul 2023 | USD | 23.2 | 23.26 | 23.13 | 23.19 | 23.19 | -0.1 (-0.43%) | 4,512,400 |
18 Jul 2023 | USD | 23.15 | 23.36 | 23.13 | 23.29 | 23.29 | +0.09 (+0.39%) | 1,318,300 |
17 Jul 2023 | USD | 23.1 | 23.22 | 23.07 | 23.2 | 23.2 | -0.1 (-0.43%) | 785,300 |
14 Jul 2023 | USD | 23.49 | 23.51 | 23.29 | 23.3 | 23.3 | -0.13 (-0.55%) | 1,286,200 |