Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 19.51 | 19.68 | 18.99 | 19.08 | 19.08 | -0.14 (-0.73%) | 987,800 |
31 Aug 2023 | USD | 19.41 | 19.64 | 19.2 | 19.22 | 19.22 | -0.19 (-0.98%) | 1,058,600 |
30 Aug 2023 | USD | 19.34 | 19.78 | 19.2 | 19.41 | 19.41 | -0.08 (-0.41%) | 911,500 |
29 Aug 2023 | USD | 19.39 | 19.69 | 19.35 | 19.49 | 19.49 | -0.05 (-0.26%) | 787,400 |
28 Aug 2023 | USD | 19.6 | 19.89 | 19.44 | 19.54 | 19.54 | +0.19 (+0.98%) | 519,100 |
25 Aug 2023 | USD | 19.51 | 19.96 | 19.14 | 19.35 | 19.35 | -0.13 (-0.67%) | 745,100 |
24 Aug 2023 | USD | 19.88 | 20.08 | 19.43 | 19.48 | 19.48 | -0.4 (-2.01%) | 663,800 |
23 Aug 2023 | USD | 19.48 | 20 | 19.33 | 19.88 | 19.88 | +0.38 (+1.95%) | 774,500 |
22 Aug 2023 | USD | 19.59 | 20.22 | 19.17 | 19.5 | 19.5 | +0.3 (+1.56%) | 951,000 |
21 Aug 2023 | USD | 19.43 | 19.64 | 18.94 | 19.2 | 19.2 | -0.22 (-1.13%) | 1,256,800 |
18 Aug 2023 | USD | 19.49 | 20.06 | 19.39 | 19.42 | 19.42 | -0.65 (-3.24%) | 1,503,300 |
17 Aug 2023 | USD | 21.69 | 21.75 | 19.99 | 20.07 | 20.07 | -1.62 (-7.47%) | 1,567,900 |
16 Aug 2023 | USD | 22.4 | 22.73 | 21.66 | 21.69 | 21.69 | -0.78 (-3.47%) | 734,500 |
15 Aug 2023 | USD | 22.46 | 22.67 | 22.23 | 22.47 | 22.47 | -0.12 (-0.53%) | 1,062,000 |
14 Aug 2023 | USD | 22.5 | 22.85 | 22.32 | 22.59 | 22.59 | -0.26 (-1.14%) | 851,800 |
11 Aug 2023 | USD | 22.36 | 23.05 | 22.1 | 22.85 | 22.85 | +0.08 (+0.35%) | 872,700 |
10 Aug 2023 | USD | 23.89 | 24.475 | 22.67 | 22.77 | 22.77 | -0.94 (-3.96%) | 1,126,300 |
9 Aug 2023 | USD | 24.69 | 24.69 | 23.5 | 23.71 | 23.71 | -1.06 (-4.28%) | 1,298,800 |
8 Aug 2023 | USD | 24 | 24.79 | 23.42 | 24.77 | 24.77 | +0.26 (+1.06%) | 956,300 |
7 Aug 2023 | USD | 24.69 | 25.18 | 24.33 | 24.51 | 24.51 | +0.25 (+1.03%) | 997,800 |
4 Aug 2023 | USD | 25 | 25 | 23.29 | 24.26 | 24.26 | -0.81 (-3.23%) | 1,983,100 |
3 Aug 2023 | USD | 23.55 | 25.24 | 23.32 | 25.07 | 25.07 | +0.83 (+3.42%) | 1,561,300 |
2 Aug 2023 | USD | 24.81 | 25.005 | 24.01 | 24.24 | 24.24 | -1.09 (-4.30%) | 767,500 |
1 Aug 2023 | USD | 24.64 | 25.39 | 24.29 | 25.33 | 25.33 | +0.39 (+1.56%) | 969,100 |
31 Jul 2023 | USD | 24.12 | 24.97 | 24 | 24.94 | 24.94 | +0.66 (+2.72%) | 826,300 |
28 Jul 2023 | USD | 23.12 | 24.32 | 23.01 | 24.28 | 24.28 | +1.53 (+6.73%) | 1,037,400 |
27 Jul 2023 | USD | 23.86 | 24.06 | 22.6 | 22.75 | 22.75 | -0.56 (-2.40%) | 815,000 |
26 Jul 2023 | USD | 23.38 | 23.59 | 22.955 | 23.31 | 23.31 | -0.14 (-0.60%) | 632,700 |
25 Jul 2023 | USD | 22.56 | 24.59 | 22.5 | 23.45 | 23.45 | +0.85 (+3.76%) | 1,117,000 |
24 Jul 2023 | USD | 21.7 | 23.01 | 21.26 | 22.6 | 22.6 | +0.66 (+3.01%) | 669,900 |