Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 20.71 | 21.12 | 20.68 | 21.03 | 21.03 | +0.46 (+2.24%) | 8,620,400 |
7 Sep 2023 | USD | 20.55 | 20.77 | 20.43 | 20.57 | 20.57 | -0.09 (-0.44%) | 7,318,100 |
6 Sep 2023 | USD | 20 | 20.77 | 19.96 | 20.66 | 20.66 | +0.52 (+2.58%) | 8,064,400 |
5 Sep 2023 | USD | 19.62 | 20.66 | 19.62 | 20.14 | 20.14 | +0.59 (+3.02%) | 8,562,800 |
1 Sep 2023 | USD | 19.25 | 19.66 | 19.25 | 19.55 | 19.55 | +0.51 (+2.68%) | 2,770,800 |
31 Aug 2023 | USD | 19.04 | 19.16 | 18.76 | 19.04 | 19.04 | +0.04 (+0.21%) | 3,512,000 |
30 Aug 2023 | USD | 18.84 | 19.32 | 18.77 | 19 | 19 | +0.18 (+0.96%) | 4,592,900 |
29 Aug 2023 | USD | 18.61 | 18.9 | 18.39 | 18.82 | 18.82 | +0.23 (+1.24%) | 3,163,700 |
28 Aug 2023 | USD | 18.18 | 18.66 | 18.1 | 18.59 | 18.59 | +0.47 (+2.59%) | 4,286,800 |
25 Aug 2023 | USD | 18.22 | 18.29 | 17.93 | 18.12 | 18.12 | +0.09 (+0.50%) | 2,754,800 |
24 Aug 2023 | USD | 18.27 | 18.51 | 18.02 | 18.03 | 18.03 | -0.37 (-2.01%) | 2,893,500 |
23 Aug 2023 | USD | 17.88 | 18.58 | 17.74 | 18.4 | 18.4 | +0.24 (+1.32%) | 2,528,100 |
22 Aug 2023 | USD | 18.36 | 18.42 | 18.11 | 18.16 | 18.16 | -0.16 (-0.87%) | 2,746,900 |
21 Aug 2023 | USD | 18.33 | 18.5 | 18 | 18.32 | 18.32 | +0.05 (+0.27%) | 2,329,000 |
18 Aug 2023 | USD | 17.81 | 18.36 | 17.77 | 18.27 | 18.27 | +0.27 (+1.50%) | 2,154,100 |
17 Aug 2023 | USD | 18.61 | 18.69 | 17.97 | 18 | 18 | -0.34 (-1.85%) | 3,727,600 |
16 Aug 2023 | USD | 18.5 | 18.95 | 18.33 | 18.34 | 18.34 | +0.11 (+0.60%) | 4,614,100 |
15 Aug 2023 | USD | 18.41 | 18.53 | 18.21 | 18.23 | 18.23 | -0.3 (-1.62%) | 5,479,100 |
14 Aug 2023 | USD | 18.69 | 18.82 | 18.49 | 18.53 | 18.53 | -0.29 (-1.54%) | 2,159,500 |
11 Aug 2023 | USD | 18.48 | 18.82 | 18.41 | 18.82 | 18.82 | +0.35 (+1.89%) | 3,415,100 |
10 Aug 2023 | USD | 18.15 | 18.66 | 18.15 | 18.47 | 18.47 | +0.18 (+0.98%) | 4,859,500 |
9 Aug 2023 | USD | 18.5 | 18.57 | 18.26 | 18.29 | 18.29 | +0.19 (+1.05%) | 3,697,600 |
8 Aug 2023 | USD | 17.8 | 18.26 | 17.73 | 18.1 | 18.1 | -0.1 (-0.55%) | 12,407,800 |
7 Aug 2023 | USD | 18.41 | 18.5 | 18.01 | 18.2 | 18.2 | -0.11 (-0.60%) | 3,239,500 |
4 Aug 2023 | USD | 18.39 | 18.46 | 18.13 | 18.31 | 18.31 | +0.06 (+0.33%) | 3,102,100 |
3 Aug 2023 | USD | 17.99 | 18.43 | 17.98 | 18.25 | 18.25 | +0.25 (+1.39%) | 3,548,900 |
2 Aug 2023 | USD | 18 | 18.11 | 17.51 | 18 | 18 | +0.1 (+0.56%) | 6,376,100 |
1 Aug 2023 | USD | 17.91 | 18.15 | 17.75 | 17.9 | 17.9 | -0.44 (-2.40%) | 7,153,300 |
31 Jul 2023 | USD | 18.6 | 18.8 | 18.19 | 18.34 | 18.34 | -0.18 (-0.97%) | 7,706,600 |
28 Jul 2023 | USD | 17.55 | 18.61 | 17.55 | 18.52 | 18.52 | +0.96 (+5.47%) | 7,784,500 |