Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 20.17 | 20.57 | 19.96 | 20.52 | 20.52 | +0.5 (+2.50%) | 7,584,200 |
12 Oct 2023 | USD | 20.3 | 20.35 | 19.74 | 20.02 | 20.02 | -0.08 (-0.40%) | 3,679,400 |
11 Oct 2023 | USD | 19.75 | 20.13 | 19.59 | 20.1 | 20.1 | +0.1 (+0.50%) | 4,485,400 |
10 Oct 2023 | USD | 20.06 | 20.21 | 19.85 | 20 | 20 | -0.07 (-0.35%) | 4,703,600 |
9 Oct 2023 | USD | 19.5 | 20.27 | 19.43 | 20.07 | 20.07 | +0.93 (+4.86%) | 7,072,200 |
6 Oct 2023 | USD | 19.07 | 19.21 | 18.73 | 19.14 | 19.14 | +0.13 (+0.68%) | 4,961,400 |
5 Oct 2023 | USD | 19.13 | 19.53 | 18.94 | 19.01 | 19.01 | -0.26 (-1.35%) | 4,331,200 |
4 Oct 2023 | USD | 19.68 | 19.73 | 19.12 | 19.27 | 19.27 | -0.65 (-3.26%) | 6,314,300 |
3 Oct 2023 | USD | 19.83 | 20.12 | 19.63 | 19.92 | 19.92 | -0.08 (-0.40%) | 3,616,500 |
2 Oct 2023 | USD | 20.49 | 20.55 | 19.68 | 20 | 20 | -0.34 (-1.67%) | 7,120,400 |
29 Sep 2023 | USD | 20.74 | 20.81 | 20.27 | 20.34 | 20.34 | -0.6 (-2.87%) | 5,004,600 |
28 Sep 2023 | USD | 21.1 | 21.22 | 20.54 | 20.94 | 20.94 | -0.35 (-1.64%) | 6,091,000 |
27 Sep 2023 | USD | 21.13 | 21.37 | 20.84 | 21.29 | 21.29 | +0.57 (+2.75%) | 7,239,700 |
26 Sep 2023 | USD | 20.89 | 21.24 | 20.45 | 20.72 | 20.72 | -0.34 (-1.61%) | 7,081,200 |
25 Sep 2023 | USD | 20.77 | 21.21 | 20.69 | 21.06 | 21.06 | +0.21 (+1.01%) | 4,703,800 |
22 Sep 2023 | USD | 20.66 | 20.98 | 20.63 | 20.85 | 20.85 | +0.43 (+2.11%) | 4,785,400 |
21 Sep 2023 | USD | 20.5 | 20.74 | 20.09 | 20.42 | 20.42 | +0.03 (+0.15%) | 4,295,500 |
20 Sep 2023 | USD | 20.53 | 21.09 | 20.33 | 20.39 | 20.39 | -0.02 (-0.10%) | 8,085,300 |
19 Sep 2023 | USD | 21.29 | 21.35 | 20.36 | 20.41 | 20.41 | -0.77 (-3.64%) | 12,294,800 |
18 Sep 2023 | USD | 20.89 | 21.42 | 20.88 | 21.18 | 21.18 | +0.32 (+1.53%) | 10,856,600 |
15 Sep 2023 | USD | 20.65 | 20.93 | 20.52 | 20.86 | 20.86 | +0.07 (+0.34%) | 22,718,600 |
14 Sep 2023 | USD | 21.22 | 21.28 | 20.67 | 20.79 | 20.79 | 0.0 (0.0%) | 10,749,100 |
13 Sep 2023 | USD | 21.41 | 21.43 | 20.55 | 20.79 | 20.79 | -0.62 (-2.90%) | 14,021,500 |
12 Sep 2023 | USD | 21.15 | 21.67 | 21.08 | 21.41 | 21.41 | +0.43 (+2.05%) | 6,185,200 |
11 Sep 2023 | USD | 21.13 | 21.26 | 20.9 | 20.98 | 20.98 | -0.05 (-0.24%) | 6,528,300 |
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 |