Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 18.18 | 18.4 | 18.15 | 18.34 | 18.34 | +0.46 (+2.57%) | 3,692,100 |
28 Aug 2023 | USD | 17.8 | 17.91 | 17.78 | 17.88 | 17.88 | +0.27 (+1.53%) | 1,948,700 |
25 Aug 2023 | USD | 17.66 | 17.66 | 17.5 | 17.61 | 17.61 | -0.01 (-0.06%) | 2,040,100 |
24 Aug 2023 | USD | 17.7 | 17.75 | 17.6 | 17.62 | 17.62 | -0.06 (-0.34%) | 2,287,800 |
23 Aug 2023 | USD | 17.6 | 17.74 | 17.56 | 17.68 | 17.68 | +0.27 (+1.55%) | 2,356,700 |
22 Aug 2023 | USD | 17.52 | 17.53 | 17.38 | 17.41 | 17.41 | -0.03 (-0.17%) | 2,539,500 |
21 Aug 2023 | USD | 17.41 | 17.47 | 17.31 | 17.44 | 17.44 | -0.25 (-1.41%) | 2,703,500 |
18 Aug 2023 | USD | 17.65 | 17.75 | 17.61 | 17.69 | 17.69 | -0.23 (-1.28%) | 2,490,500 |
17 Aug 2023 | USD | 18.11 | 18.14 | 17.91 | 17.92 | 17.92 | -0.04 (-0.22%) | 2,414,400 |
16 Aug 2023 | USD | 17.95 | 18.06 | 17.92 | 17.96 | 17.96 | -0.21 (-1.16%) | 2,890,600 |
15 Aug 2023 | USD | 18.29 | 18.29 | 18.13 | 18.17 | 18.17 | -0.3 (-1.62%) | 2,172,100 |
14 Aug 2023 | USD | 18.35 | 18.5 | 18.31 | 18.47 | 18.47 | -0.13 (-0.70%) | 2,689,200 |
11 Aug 2023 | USD | 18.63 | 18.68 | 18.57 | 18.6 | 18.6 | -0.3 (-1.59%) | 2,853,100 |
10 Aug 2023 | USD | 18.9 | 18.99 | 18.82 | 18.9 | 18.9 | +0.07 (+0.37%) | 3,614,400 |
9 Aug 2023 | USD | 18.88 | 18.88 | 18.73 | 18.83 | 18.83 | -0.01 (-0.05%) | 7,710,600 |
8 Aug 2023 | USD | 18.77 | 18.85 | 18.72 | 18.84 | 18.84 | -0.32 (-1.67%) | 2,640,100 |
7 Aug 2023 | USD | 19.25 | 19.25 | 19.11 | 19.16 | 19.16 | +0.05 (+0.26%) | 2,800,400 |
4 Aug 2023 | USD | 19.2 | 19.29 | 19.08 | 19.11 | 19.11 | -0.44 (-2.25%) | 3,628,400 |
3 Aug 2023 | USD | 19.55 | 19.62 | 19.51 | 19.55 | 19.55 | +0.19 (+0.98%) | 1,946,300 |
2 Aug 2023 | USD | 19.48 | 19.49 | 19.34 | 19.36 | 19.36 | -0.34 (-1.73%) | 2,894,600 |
1 Aug 2023 | USD | 19.73 | 19.78 | 19.65 | 19.7 | 19.7 | -0.31 (-1.55%) | 6,015,400 |
31 Jul 2023 | USD | 19.97 | 20.04 | 19.9 | 20.01 | 20.01 | +0.02 (+0.10%) | 1,732,100 |
28 Jul 2023 | USD | 20.01 | 20.1 | 19.97 | 19.99 | 19.99 | +0.43 (+2.20%) | 2,858,000 |
27 Jul 2023 | USD | 19.81 | 19.81 | 19.52 | 19.56 | 19.56 | -0.01 (-0.05%) | 3,347,400 |
26 Jul 2023 | USD | 19.38 | 19.62 | 19.37 | 19.57 | 19.57 | +0.27 (+1.40%) | 2,793,600 |
25 Jul 2023 | USD | 19.43 | 19.43 | 19.27 | 19.3 | 19.3 | +0.03 (+0.16%) | 1,937,200 |
24 Jul 2023 | USD | 18.98 | 19.36 | 18.95 | 19.27 | 19.27 | +0.02 (+0.10%) | 3,125,300 |
21 Jul 2023 | USD | 19.38 | 19.38 | 19.22 | 19.25 | 19.25 | +0.07 (+0.36%) | 1,366,700 |
20 Jul 2023 | USD | 19.12 | 19.23 | 19.11 | 19.18 | 19.18 | -0.01 (-0.05%) | 1,807,900 |
19 Jul 2023 | USD | 19.29 | 19.35 | 19.19 | 19.19 | 19.19 | -0.01 (-0.05%) | 1,616,300 |