Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 23.42 | 23.8 | 21.84 | 21.9 | 21.9 | -1.22 (-5.28%) | 3,438,200 |
7 Sep 2023 | USD | 22.52 | 23.64 | 22.1 | 23.12 | 23.12 | +0.18 (+0.78%) | 5,214,200 |
6 Sep 2023 | USD | 22.06 | 23.205 | 21.94 | 22.94 | 22.94 | +0.71 (+3.19%) | 4,376,200 |
5 Sep 2023 | USD | 22.04 | 22.385 | 21.84 | 22.23 | 22.23 | -0.07 (-0.31%) | 3,710,900 |
1 Sep 2023 | USD | 22.12 | 22.545 | 22.1 | 22.3 | 22.3 | +0.43 (+1.97%) | 2,524,100 |
31 Aug 2023 | USD | 22.04 | 22.22 | 21.81 | 21.87 | 21.87 | -0.02 (-0.09%) | 2,240,500 |
30 Aug 2023 | USD | 21.34 | 21.955 | 21.22 | 21.89 | 21.89 | +0.5 (+2.34%) | 3,440,400 |
29 Aug 2023 | USD | 21.2 | 21.69 | 21.06 | 21.39 | 21.39 | +0.19 (+0.90%) | 3,060,800 |
28 Aug 2023 | USD | 21.25 | 21.579 | 20.982 | 21.2 | 21.2 | +0.05 (+0.24%) | 2,179,800 |
25 Aug 2023 | USD | 20.64 | 21.61 | 20.64 | 21.15 | 21.15 | +0.48 (+2.32%) | 3,945,100 |
24 Aug 2023 | USD | 21.03 | 21.18 | 20.421 | 20.67 | 20.67 | -0.12 (-0.58%) | 2,006,800 |
23 Aug 2023 | USD | 20.85 | 20.93 | 20.525 | 20.79 | 20.79 | -0.11 (-0.53%) | 3,143,900 |
22 Aug 2023 | USD | 20.35 | 21.19 | 20.31 | 20.9 | 20.9 | -0.14 (-0.67%) | 3,099,200 |
21 Aug 2023 | USD | 21.47 | 21.51 | 20.86 | 21.04 | 21.04 | -0.41 (-1.91%) | 2,403,600 |
18 Aug 2023 | USD | 20.69 | 21.6 | 20.47 | 21.45 | 21.45 | +0.35 (+1.66%) | 2,719,700 |
17 Aug 2023 | USD | 22.09 | 22.09 | 21.04 | 21.1 | 21.1 | -0.98 (-4.44%) | 2,050,300 |
16 Aug 2023 | USD | 22.41 | 22.45 | 21.98 | 22.08 | 22.08 | -0.33 (-1.47%) | 2,715,300 |
15 Aug 2023 | USD | 22.56 | 22.95 | 22.3 | 22.41 | 22.41 | -0.35 (-1.54%) | 1,804,600 |
14 Aug 2023 | USD | 22.39 | 22.845 | 22.15 | 22.76 | 22.76 | +0.28 (+1.25%) | 1,986,100 |
11 Aug 2023 | USD | 22.26 | 22.624 | 22.11 | 22.48 | 22.48 | -0.02 (-0.09%) | 2,173,600 |
10 Aug 2023 | USD | 22 | 22.54 | 21.95 | 22.5 | 22.5 | +0.6 (+2.74%) | 3,571,000 |
9 Aug 2023 | USD | 21.58 | 21.965 | 21.22 | 21.9 | 21.9 | +0.45 (+2.10%) | 2,687,100 |
8 Aug 2023 | USD | 21.21 | 21.45 | 20.81 | 21.45 | 21.45 | -0.26 (-1.20%) | 3,032,500 |
7 Aug 2023 | USD | 20.91 | 21.75 | 20.6 | 21.71 | 21.71 | +0.79 (+3.78%) | 2,686,600 |
4 Aug 2023 | USD | 21.43 | 21.615 | 20.905 | 20.92 | 20.92 | -0.46 (-2.15%) | 3,053,600 |
3 Aug 2023 | USD | 20.84 | 21.4 | 19.81 | 21.38 | 21.38 | -0.23 (-1.06%) | 6,009,900 |
2 Aug 2023 | USD | 21.56 | 23.09 | 20.85 | 21.61 | 21.61 | +3.37 (+18.48%) | 13,682,900 |
1 Aug 2023 | USD | 18.54 | 18.54 | 17.875 | 18.24 | 18.24 | -0.42 (-2.25%) | 2,329,300 |
31 Jul 2023 | USD | 17.76 | 18.71 | 17.748 | 18.66 | 18.66 | +1.04 (+5.90%) | 2,320,100 |
28 Jul 2023 | USD | 17.72 | 17.91 | 17.39 | 17.62 | 17.62 | +0.33 (+1.91%) | 1,169,000 |