Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | USD | 19.41 | 19.49 | 19.3 | 19.3 | 19.3 | -0.07 (-0.36%) | 1,800 |
19 Sep 2023 | USD | 19.04 | 19.53 | 18.47 | 19.37 | 19.37 | +0.33 (+1.73%) | 190,000 |
18 Sep 2023 | USD | 19.09 | 19.34 | 18.68 | 19.04 | 19.04 | -0.06 (-0.31%) | 8,600 |
15 Sep 2023 | USD | 19.12 | 19.22 | 19.01 | 19.1 | 19.1 | -0.01 (-0.05%) | 22,500 |
14 Sep 2023 | USD | 19.1 | 19.21 | 19.09 | 19.11 | 19.11 | +0.19 (+1.00%) | 2,500 |
13 Sep 2023 | USD | 19.18 | 19.31 | 18.9 | 18.92 | 18.92 | +0.16 (+0.85%) | 5,200 |
12 Sep 2023 | USD | 18.6 | 19.13 | 18.6 | 18.76 | 18.76 | -0.02 (-0.11%) | 2,700 |
11 Sep 2023 | USD | 18.6 | 18.88 | 18.6 | 18.78 | 18.78 | +0.35 (+1.90%) | 1,200 |
8 Sep 2023 | USD | 18.44 | 18.73 | 18.43 | 18.43 | 18.43 | 0.0 (0.0%) | 2,700 |
7 Sep 2023 | USD | 18.61 | 18.61 | 18.37 | 18.43 | 18.43 | -0.17 (-0.91%) | 3,700 |
6 Sep 2023 | USD | 18.62 | 18.93 | 18.6 | 18.6 | 18.6 | -0.23 (-1.22%) | 2,600 |
5 Sep 2023 | USD | 19.08 | 19.08 | 18.74 | 18.83 | 18.83 | -0.25 (-1.31%) | 21,000 |
1 Sep 2023 | USD | 19.37 | 19.37 | 19.01 | 19.08 | 19.08 | -0.24 (-1.24%) | 19,800 |
31 Aug 2023 | USD | 19.39 | 19.39 | 19.14 | 19.32 | 19.32 | -0.36 (-1.83%) | 3,100 |
30 Aug 2023 | USD | 19.52 | 19.68 | 19.51 | 19.68 | 19.68 | +0.02 (+0.10%) | 1,200 |
29 Aug 2023 | USD | 19.88 | 19.95 | 19.28 | 19.66 | 19.66 | +0.3 (+1.55%) | 3,500 |
28 Aug 2023 | USD | 19.45 | 19.66 | 19.31 | 19.36 | 19.36 | -0.02 (-0.10%) | 10,100 |
25 Aug 2023 | USD | 19.54 | 19.61 | 19.38 | 19.38 | 19.38 | +0.18 (+0.94%) | 1,100 |
24 Aug 2023 | USD | 19.29 | 19.95 | 19.17 | 19.2 | 19.2 | -0.34 (-1.74%) | 24,100 |
23 Aug 2023 | USD | 19.07 | 19.57 | 19.07 | 19.54 | 19.54 | +0.49 (+2.57%) | 4,700 |
22 Aug 2023 | USD | 18.87 | 19.25 | 18.87 | 19.05 | 19.05 | +0.25 (+1.33%) | 3,400 |
21 Aug 2023 | USD | 18.85 | 18.97 | 18.72 | 18.8 | 18.8 | -0.15 (-0.79%) | 3,800 |
18 Aug 2023 | USD | 18.89 | 19.02 | 18.69 | 18.95 | 18.95 | +0.08 (+0.42%) | 7,300 |
17 Aug 2023 | USD | 19.07 | 19.07 | 18.76 | 18.87 | 18.87 | -0.24 (-1.26%) | 2,000 |
16 Aug 2023 | USD | 19.18 | 19.19 | 18.94 | 19.11 | 19.11 | +0.11 (+0.58%) | 900 |
15 Aug 2023 | USD | 18.98 | 19.5 | 18.96 | 19 | 19 | -0.03 (-0.16%) | 8,400 |
14 Aug 2023 | USD | 18.96 | 19.14 | 18.73 | 19.03 | 19.03 | -0.1 (-0.52%) | 13,500 |
11 Aug 2023 | USD | 19.28 | 19.29 | 19.08 | 19.13 | 19.13 | -0.07 (-0.36%) | 1,083,300 |
10 Aug 2023 | USD | 19.28 | 19.37 | 19.2 | 19.2 | 19.2 | -0.02 (-0.10%) | 7,100 |
9 Aug 2023 | USD | 19.13 | 19.22 | 19 | 19.22 | 19.22 | +0.03 (+0.16%) | 3,400 |