Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 24.01 | 24.465 | 22.97 | 23.17 | 23.17 | -0.74 (-3.09%) | 1,013,500 |
23 Aug 2023 | USD | 23.31 | 24.71 | 23.06 | 23.91 | 23.91 | +0.75 (+3.24%) | 1,454,700 |
22 Aug 2023 | USD | 22.77 | 23.36 | 22.25 | 23.16 | 23.16 | +0.55 (+2.43%) | 1,493,200 |
21 Aug 2023 | USD | 22.98 | 23.43 | 22.38 | 22.61 | 22.61 | -0.22 (-0.96%) | 1,392,200 |
18 Aug 2023 | USD | 20.96 | 22.99 | 20.51 | 22.83 | 22.83 | +1.55 (+7.28%) | 1,524,400 |
17 Aug 2023 | USD | 22.65 | 22.65 | 21.19 | 21.28 | 21.28 | -1.39 (-6.13%) | 1,716,400 |
16 Aug 2023 | USD | 24.1 | 24.795 | 22.65 | 22.67 | 22.67 | -1.67 (-6.86%) | 1,042,500 |
15 Aug 2023 | USD | 23.93 | 24.627 | 23.16 | 24.34 | 24.34 | +0.22 (+0.91%) | 1,406,000 |
14 Aug 2023 | USD | 24.34 | 24.38 | 23.24 | 24.12 | 24.12 | -0.85 (-3.40%) | 1,554,600 |
11 Aug 2023 | USD | 26 | 26.28 | 24.08 | 24.97 | 24.97 | -1.05 (-4.04%) | 2,317,300 |
10 Aug 2023 | USD | 29.36 | 30.19 | 25.19 | 26.02 | 26.02 | -1.72 (-6.20%) | 3,311,200 |
9 Aug 2023 | USD | 27.69 | 28.17 | 27.15 | 27.74 | 27.74 | +0.12 (+0.43%) | 1,605,600 |
8 Aug 2023 | USD | 26.32 | 27.74 | 26.1 | 27.62 | 27.62 | +0.47 (+1.73%) | 1,073,000 |
7 Aug 2023 | USD | 28.48 | 28.53 | 26.28 | 27.15 | 27.15 | -1.26 (-4.44%) | 1,320,100 |
4 Aug 2023 | USD | 28.63 | 29.37 | 28.19 | 28.41 | 28.41 | +0.05 (+0.18%) | 1,202,300 |
3 Aug 2023 | USD | 27.4 | 28.71 | 27.33 | 28.36 | 28.36 | +0.73 (+2.64%) | 864,100 |
2 Aug 2023 | USD | 27.8 | 27.92 | 26.91 | 27.63 | 27.63 | -1.22 (-4.23%) | 1,242,900 |
1 Aug 2023 | USD | 28.67 | 29.245 | 28.421 | 28.85 | 28.85 | -0.39 (-1.33%) | 556,100 |
31 Jul 2023 | USD | 27.63 | 29.39 | 27.63 | 29.24 | 29.24 | +1.91 (+6.99%) | 957,100 |
28 Jul 2023 | USD | 28.2 | 28.47 | 27.24 | 27.33 | 27.33 | -0.43 (-1.55%) | 947,400 |
27 Jul 2023 | USD | 28.85 | 29.82 | 27.25 | 27.76 | 27.76 | -0.31 (-1.10%) | 1,148,300 |
26 Jul 2023 | USD | 27.68 | 28.541 | 27.55 | 28.07 | 28.07 | 0.0 (0.0%) | 528,500 |
25 Jul 2023 | USD | 28.18 | 28.64 | 27.73 | 28.07 | 28.07 | -0.41 (-1.44%) | 700,400 |
24 Jul 2023 | USD | 29 | 29.32 | 28.23 | 28.48 | 28.48 | -0.39 (-1.35%) | 692,300 |
21 Jul 2023 | USD | 29.87 | 30.12 | 28.52 | 28.87 | 28.87 | -0.86 (-2.89%) | 968,800 |
20 Jul 2023 | USD | 29.98 | 30.04 | 28.72 | 29.73 | 29.73 | -0.43 (-1.43%) | 844,400 |
19 Jul 2023 | USD | 30.96 | 31.32 | 29.69 | 30.16 | 30.16 | -0.97 (-3.12%) | 1,251,300 |
18 Jul 2023 | USD | 29.21 | 31.2 | 29.21 | 31.13 | 31.13 | +2.02 (+6.94%) | 1,568,300 |
17 Jul 2023 | USD | 27.84 | 29.98 | 27.59 | 29.11 | 29.11 | +1.41 (+5.09%) | 1,357,600 |
14 Jul 2023 | USD | 28.61 | 29.285 | 27.42 | 27.7 | 27.7 | -0.93 (-3.25%) | 779,700 |