Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 23.45 | 23.66 | 23.36 | 23.56 | 23.56 | -0.05 (-0.21%) | 2,168,400 |
30 Aug 2023 | USD | 23.67 | 23.73 | 23.46 | 23.61 | 23.61 | +0.05 (+0.21%) | 1,764,700 |
29 Aug 2023 | USD | 23.74 | 23.74 | 23.29 | 23.56 | 23.56 | -0.1 (-0.42%) | 1,568,200 |
28 Aug 2023 | USD | 23.7 | 23.9 | 23.64 | 23.66 | 23.66 | -0.1 (-0.42%) | 800,300 |
25 Aug 2023 | USD | 23.58 | 23.83 | 23.46 | 23.76 | 23.76 | +0.29 (+1.24%) | 1,272,000 |
24 Aug 2023 | USD | 23.55 | 23.75 | 23.44 | 23.47 | 23.47 | -0.11 (-0.47%) | 879,200 |
23 Aug 2023 | USD | 23.55 | 23.64 | 23.34 | 23.58 | 23.58 | +0.08 (+0.34%) | 2,014,400 |
22 Aug 2023 | USD | 23.59 | 23.72 | 23.27 | 23.5 | 23.5 | -0.2 (-0.84%) | 2,345,000 |
21 Aug 2023 | USD | 24.18 | 24.31 | 23.66 | 23.7 | 23.7 | -0.56 (-2.31%) | 1,760,600 |
18 Aug 2023 | USD | 24.04 | 24.28 | 23.79 | 24.26 | 24.26 | +0.14 (+0.58%) | 1,611,100 |
17 Aug 2023 | USD | 24.7 | 24.7 | 24.1 | 24.12 | 24.12 | -0.57 (-2.31%) | 1,757,400 |
16 Aug 2023 | USD | 24.95 | 25.09 | 24.65 | 24.69 | 24.69 | -0.27 (-1.08%) | 1,393,600 |
15 Aug 2023 | USD | 25.38 | 25.43 | 24.93 | 24.96 | 24.96 | -0.51 (-2.00%) | 1,391,500 |
14 Aug 2023 | USD | 25.82 | 25.82 | 25.39 | 25.47 | 25.47 | -0.35 (-1.36%) | 1,692,100 |
11 Aug 2023 | USD | 25.55 | 26.33 | 25.3 | 25.82 | 25.82 | +1.05 (+4.24%) | 3,548,300 |
10 Aug 2023 | USD | 24.87 | 25.05 | 24.71 | 24.77 | 24.77 | -0.07 (-0.28%) | 1,592,500 |
9 Aug 2023 | USD | 24.7 | 24.91 | 24.62 | 24.84 | 24.84 | +0.14 (+0.57%) | 1,458,700 |
8 Aug 2023 | USD | 24.96 | 25.07 | 24.57 | 24.7 | 24.7 | -0.33 (-1.32%) | 1,553,900 |
7 Aug 2023 | USD | 24.94 | 25.23 | 24.93 | 25.03 | 25.03 | +0.09 (+0.36%) | 2,261,800 |
4 Aug 2023 | USD | 25 | 25.22 | 24.91 | 24.94 | 24.94 | -0.06 (-0.24%) | 1,629,400 |
3 Aug 2023 | USD | 25.04 | 25.15 | 24.83 | 25 | 25 | -0.11 (-0.44%) | 1,102,400 |
2 Aug 2023 | USD | 24.72 | 25.28 | 24.71 | 25.11 | 25.11 | +0.39 (+1.58%) | 1,495,400 |
1 Aug 2023 | USD | 24.85 | 25.04 | 24.62 | 24.72 | 24.72 | +0.01 (+0.04%) | 1,474,200 |
31 Jul 2023 | USD | 24.71 | 24.92 | 24.61 | 24.71 | 24.71 | -0.05 (-0.20%) | 11,867,300 |
28 Jul 2023 | USD | 24.65 | 24.84 | 24.57 | 24.76 | 24.76 | +0.21 (+0.86%) | 1,388,200 |
27 Jul 2023 | USD | 24.71 | 24.79 | 24.44 | 24.55 | 24.55 | -0.19 (-0.77%) | 1,674,100 |
26 Jul 2023 | USD | 24.63 | 24.88 | 24.61 | 24.74 | 24.74 | +0.01 (+0.04%) | 1,427,600 |
25 Jul 2023 | USD | 24.68 | 24.74 | 24.51 | 24.73 | 24.73 | +0.02 (+0.08%) | 1,274,100 |
24 Jul 2023 | USD | 24.69 | 24.71 | 24.44 | 24.71 | 24.71 | -0.01 (-0.04%) | 1,140,400 |
21 Jul 2023 | USD | 24.65 | 24.83 | 24.56 | 24.72 | 24.72 | +0.03 (+0.12%) | 1,402,600 |