Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 23.72 | 24.28 | 23.72 | 24.02 | 24.02 | +0.45 (+1.91%) | 98,800 |
31 Aug 2023 | USD | 23.15 | 23.8 | 23.15 | 23.57 | 23.57 | +0.47 (+2.03%) | 156,300 |
30 Aug 2023 | USD | 22.78 | 23.28 | 22.78 | 23.1 | 23.1 | 0.0 (0.0%) | 68,500 |
29 Aug 2023 | USD | 23.03 | 23.24 | 22.84 | 23.1 | 23.1 | +0.08 (+0.35%) | 56,500 |
28 Aug 2023 | USD | 22.77 | 23.23 | 22.77 | 23.02 | 23.02 | +0.31 (+1.37%) | 82,000 |
25 Aug 2023 | USD | 22.4 | 22.81 | 22.31 | 22.71 | 22.71 | +0.32 (+1.43%) | 116,000 |
24 Aug 2023 | USD | 22.7 | 22.82 | 22.33 | 22.39 | 22.39 | -0.37 (-1.63%) | 105,200 |
23 Aug 2023 | USD | 22.67 | 22.84 | 22.56 | 22.76 | 22.76 | +0.08 (+0.35%) | 69,500 |
22 Aug 2023 | USD | 22.75 | 22.92 | 22.61 | 22.68 | 22.68 | -0.07 (-0.31%) | 72,900 |
21 Aug 2023 | USD | 23.27 | 23.3 | 22.73 | 22.75 | 22.75 | -0.53 (-2.28%) | 109,900 |
18 Aug 2023 | USD | 23.14 | 23.42 | 23.14 | 23.28 | 23.28 | -0.02 (-0.09%) | 102,900 |
17 Aug 2023 | USD | 23.76 | 23.85 | 23.17 | 23.3 | 23.3 | -0.47 (-1.98%) | 127,100 |
16 Aug 2023 | USD | 24.65 | 24.66 | 23.74 | 23.77 | 23.77 | -0.88 (-3.57%) | 111,900 |
15 Aug 2023 | USD | 24.16 | 24.66 | 24.09 | 24.65 | 24.65 | +0.41 (+1.69%) | 242,900 |
14 Aug 2023 | USD | 23.99 | 24.82 | 23.99 | 24.24 | 24.24 | +0.15 (+0.62%) | 121,400 |
11 Aug 2023 | USD | 23.83 | 24.38 | 23.74 | 24.09 | 24.09 | +0.19 (+0.79%) | 102,300 |
10 Aug 2023 | USD | 23.86 | 24.14 | 23.74 | 23.9 | 23.9 | +0.17 (+0.72%) | 76,900 |
9 Aug 2023 | USD | 23.47 | 24.07 | 22.73 | 23.73 | 23.73 | +0.5 (+2.15%) | 104,600 |
8 Aug 2023 | USD | 23.47 | 23.49 | 22.97 | 23.23 | 23.23 | -0.28 (-1.19%) | 83,400 |
7 Aug 2023 | USD | 23.46 | 23.84 | 23.3 | 23.51 | 23.51 | +0.15 (+0.64%) | 66,000 |
4 Aug 2023 | USD | 23.77 | 23.92 | 22.61 | 23.36 | 23.36 | -0.34 (-1.43%) | 73,800 |
3 Aug 2023 | USD | 23.38 | 23.75 | 23.31 | 23.7 | 23.7 | +0.31 (+1.33%) | 75,000 |
2 Aug 2023 | USD | 23.16 | 23.61 | 23.16 | 23.39 | 23.39 | +0.02 (+0.09%) | 65,500 |
1 Aug 2023 | USD | 23.08 | 23.39 | 22.99 | 23.37 | 23.37 | +0.12 (+0.52%) | 48,600 |
31 Jul 2023 | USD | 22.84 | 23.4 | 22.83 | 23.25 | 23.25 | +0.5 (+2.20%) | 88,000 |
28 Jul 2023 | USD | 22.62 | 22.91 | 22.62 | 22.75 | 22.75 | +0.25 (+1.11%) | 56,800 |
27 Jul 2023 | USD | 23.36 | 23.36 | 22.39 | 22.5 | 22.5 | -0.69 (-2.98%) | 124,400 |
26 Jul 2023 | USD | 23.34 | 23.67 | 23.09 | 23.19 | 23.19 | -0.21 (-0.90%) | 80,000 |
25 Jul 2023 | USD | 23.13 | 23.48 | 23.09 | 23.4 | 23.4 | +0.18 (+0.78%) | 71,300 |
24 Jul 2023 | USD | 23.2 | 23.37 | 22.98 | 23.22 | 23.22 | +0.07 (+0.30%) | 70,900 |