Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 18.3 | 18.35 | 18.26 | 18.32 | 18.32 | -0.02 (-0.11%) | 123,700 |
6 Sep 2023 | USD | 18.37 | 18.45 | 18.28 | 18.34 | 18.34 | -0.1 (-0.54%) | 359,800 |
5 Sep 2023 | USD | 18.51 | 18.51 | 18.43 | 18.44 | 18.44 | -0.15 (-0.81%) | 210,200 |
1 Sep 2023 | USD | 18.65 | 18.71 | 18.54 | 18.59 | 18.59 | +0.01 (+0.05%) | 203,800 |
31 Aug 2023 | USD | 18.64 | 18.66 | 18.49 | 18.58 | 18.58 | +0.01 (+0.05%) | 952,000 |
30 Aug 2023 | USD | 18.52 | 18.59 | 18.48 | 18.57 | 18.57 | -0.05 (-0.27%) | 239,100 |
29 Aug 2023 | USD | 18.39 | 18.63 | 18.36 | 18.62 | 18.62 | +0.14 (+0.76%) | 356,000 |
28 Aug 2023 | USD | 18.4 | 18.49 | 18.37 | 18.48 | 18.48 | +0.25 (+1.37%) | 890,600 |
25 Aug 2023 | USD | 18.21 | 18.29 | 18.09 | 18.23 | 18.23 | +0.14 (+0.77%) | 286,100 |
24 Aug 2023 | USD | 18.17 | 18.2 | 18.07 | 18.09 | 18.09 | -0.16 (-0.88%) | 381,800 |
23 Aug 2023 | USD | 18.03 | 18.26 | 18.03 | 18.25 | 18.25 | +0.34 (+1.90%) | 272,300 |
22 Aug 2023 | USD | 18.02 | 18.02 | 17.89 | 17.91 | 17.91 | -0.1 (-0.56%) | 324,800 |
21 Aug 2023 | USD | 17.99 | 18.03 | 17.95 | 18.01 | 18.01 | -0.01 (-0.06%) | 573,400 |
18 Aug 2023 | USD | 18.01 | 18.07 | 17.93 | 18.02 | 18.02 | -0.05 (-0.28%) | 327,600 |
17 Aug 2023 | USD | 18.16 | 18.24 | 18.06 | 18.07 | 18.07 | -0.09 (-0.50%) | 590,400 |
16 Aug 2023 | USD | 18.23 | 18.26 | 18.15 | 18.16 | 18.16 | -0.2 (-1.09%) | 1,076,300 |
15 Aug 2023 | USD | 18.57 | 18.57 | 18.33 | 18.36 | 18.36 | -0.55 (-2.91%) | 442,700 |
14 Aug 2023 | USD | 18.85 | 18.93 | 18.77 | 18.91 | 18.91 | -0.17 (-0.89%) | 314,000 |
11 Aug 2023 | USD | 19.1 | 19.11 | 19.03 | 19.08 | 19.08 | -0.17 (-0.88%) | 436,900 |
10 Aug 2023 | USD | 19.3 | 19.45 | 19.23 | 19.25 | 19.25 | +0.01 (+0.05%) | 289,700 |
9 Aug 2023 | USD | 19.31 | 19.34 | 19.2 | 19.24 | 19.24 | -0.03 (-0.16%) | 232,300 |
8 Aug 2023 | USD | 19.2 | 19.27 | 19.13 | 19.27 | 19.27 | -0.14 (-0.72%) | 310,100 |
7 Aug 2023 | USD | 19.4 | 19.45 | 19.34 | 19.41 | 19.41 | +0.07 (+0.36%) | 495,100 |
4 Aug 2023 | USD | 19.39 | 19.56 | 19.34 | 19.34 | 19.34 | +0.01 (+0.05%) | 619,100 |
3 Aug 2023 | USD | 19.25 | 19.39 | 19.25 | 19.33 | 19.33 | -0.03 (-0.15%) | 264,900 |
2 Aug 2023 | USD | 19.55 | 19.55 | 19.33 | 19.36 | 19.36 | -0.54 (-2.71%) | 192,800 |
1 Aug 2023 | USD | 19.91 | 19.96 | 19.88 | 19.9 | 19.9 | -0.16 (-0.80%) | 365,500 |
31 Jul 2023 | USD | 19.99 | 20.1 | 19.98 | 20.06 | 20.06 | +0.15 (+0.75%) | 458,200 |
28 Jul 2023 | USD | 19.84 | 19.94 | 19.84 | 19.91 | 19.91 | +0.38 (+1.95%) | 493,500 |
27 Jul 2023 | USD | 19.73 | 19.73 | 19.51 | 19.53 | 19.53 | -0.1 (-0.51%) | 216,100 |