Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | USD | 21.51 | 22 | 21.39 | 21.79 | 21.79 | +0.42 (+1.97%) | 24,400 |
20 Sep 2023 | USD | 21.37 | 21.81 | 21.28 | 21.37 | 21.37 | +0.13 (+0.61%) | 19,100 |
19 Sep 2023 | USD | 21.49 | 21.67 | 21.21 | 21.24 | 21.24 | -0.45 (-2.07%) | 9,600 |
18 Sep 2023 | USD | 21.46 | 21.72 | 21.07 | 21.69 | 21.69 | +0.44 (+2.07%) | 40,600 |
15 Sep 2023 | USD | 21.45 | 21.5 | 21.08 | 21.25 | 21.25 | -0.47 (-2.16%) | 24,200 |
14 Sep 2023 | USD | 21 | 21.77 | 21 | 21.72 | 21.72 | +0.86 (+4.12%) | 32,000 |
13 Sep 2023 | USD | 20.93 | 21.13 | 20.7 | 20.86 | 20.86 | -0.07 (-0.33%) | 31,400 |
12 Sep 2023 | USD | 20.64 | 21.5 | 20.64 | 20.93 | 20.93 | +0.23 (+1.11%) | 30,800 |
11 Sep 2023 | USD | 20.99 | 21.49 | 20.4 | 20.7 | 20.7 | -0.37 (-1.76%) | 28,700 |
8 Sep 2023 | USD | 21.06 | 21.5 | 20.76 | 21.07 | 21.07 | -0.67 (-3.08%) | 38,500 |
7 Sep 2023 | USD | 21.26 | 21.74 | 21.19 | 21.74 | 21.74 | +0.4 (+1.87%) | 6,100 |
6 Sep 2023 | USD | 21.71 | 21.71 | 21.16 | 21.34 | 21.34 | -0.41 (-1.89%) | 8,400 |
5 Sep 2023 | USD | 23.09 | 23.29 | 21.6 | 21.75 | 21.75 | -1.41 (-6.09%) | 14,500 |
1 Sep 2023 | USD | 21.97 | 23.32 | 21.88 | 23.16 | 23.16 | +1.48 (+6.83%) | 13,100 |
31 Aug 2023 | USD | 22 | 22 | 21.68 | 21.68 | 21.68 | -0.32 (-1.45%) | 5,600 |
30 Aug 2023 | USD | 22.03 | 22.05 | 21.41 | 22 | 22 | +0.05 (+0.23%) | 5,400 |
29 Aug 2023 | USD | 21.32 | 21.97 | 21.31 | 21.95 | 21.95 | +0.63 (+2.95%) | 4,300 |
28 Aug 2023 | USD | 21.37 | 21.53 | 21.1 | 21.32 | 21.32 | -0.07 (-0.33%) | 26,000 |
25 Aug 2023 | USD | 21.12 | 21.5 | 20.65 | 21.39 | 21.39 | +0.16 (+0.75%) | 26,000 |
24 Aug 2023 | USD | 21.46 | 21.46 | 21.1 | 21.23 | 21.23 | +0.06 (+0.28%) | 8,500 |
23 Aug 2023 | USD | 21.27 | 21.55 | 21.07 | 21.17 | 21.17 | +0.06 (+0.28%) | 5,000 |
22 Aug 2023 | USD | 21.5 | 21.62 | 21.11 | 21.11 | 21.11 | -0.22 (-1.03%) | 12,600 |
21 Aug 2023 | USD | 21.33 | 21.77 | 21.06 | 21.33 | 21.33 | +0.13 (+0.61%) | 19,500 |
18 Aug 2023 | USD | 21.35 | 21.35 | 21.15 | 21.2 | 21.2 | -0.29 (-1.35%) | 3,100 |
17 Aug 2023 | USD | 21.51 | 21.54 | 21.31 | 21.49 | 21.49 | +0.03 (+0.14%) | 8,300 |
16 Aug 2023 | USD | 21.48 | 21.73 | 21.06 | 21.46 | 21.46 | +0.07 (+0.33%) | 16,700 |
15 Aug 2023 | USD | 22 | 22.49 | 21.2 | 21.39 | 21.39 | -0.61 (-2.77%) | 25,400 |
14 Aug 2023 | USD | 22.06 | 22.1 | 21.86 | 22 | 22 | -0.23 (-1.03%) | 9,100 |
11 Aug 2023 | USD | 22.25 | 22.29 | 22.02 | 22.23 | 22.23 | -0.01 (-0.04%) | 3,400 |
10 Aug 2023 | USD | 22.19 | 22.42 | 21.98 | 22.24 | 22.24 | +0.14 (+0.63%) | 8,400 |