Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 23.3 | 23.33 | 23.13 | 23.17 | 23.17 | -0.18 (-0.77%) | 5,397,700 |
30 Aug 2023 | USD | 23.36 | 23.47 | 23.32 | 23.35 | 23.35 | -0.28 (-1.18%) | 4,282,000 |
29 Aug 2023 | USD | 23.56 | 23.64 | 23.47 | 23.63 | 23.63 | -0.05 (-0.21%) | 3,681,600 |
28 Aug 2023 | USD | 23.57 | 23.79 | 23.57 | 23.68 | 23.68 | +0.25 (+1.07%) | 2,312,400 |
25 Aug 2023 | USD | 23.39 | 23.54 | 23.36 | 23.43 | 23.43 | +0.08 (+0.34%) | 3,319,400 |
24 Aug 2023 | USD | 23.51 | 23.6 | 23.35 | 23.35 | 23.35 | -0.23 (-0.98%) | 2,858,400 |
23 Aug 2023 | USD | 23.36 | 23.65 | 23.3 | 23.58 | 23.58 | +0.68 (+2.97%) | 5,338,100 |
22 Aug 2023 | USD | 22.97 | 23.14 | 22.88 | 22.9 | 22.9 | -0.21 (-0.91%) | 3,679,500 |
21 Aug 2023 | USD | 23.08 | 23.14 | 22.96 | 23.11 | 23.11 | +0.21 (+0.92%) | 3,227,100 |
18 Aug 2023 | USD | 22.89 | 22.97 | 22.84 | 22.9 | 22.9 | +0.03 (+0.13%) | 3,227,100 |
17 Aug 2023 | USD | 22.93 | 22.99 | 22.86 | 22.87 | 22.87 | -0.06 (-0.26%) | 3,680,200 |
16 Aug 2023 | USD | 22.89 | 23.03 | 22.89 | 22.93 | 22.93 | +0.11 (+0.48%) | 4,506,300 |
15 Aug 2023 | USD | 22.86 | 22.95 | 22.78 | 22.82 | 22.82 | -0.13 (-0.57%) | 4,075,800 |
14 Aug 2023 | USD | 23.13 | 23.15 | 22.91 | 22.95 | 22.95 | -0.2 (-0.86%) | 5,637,900 |
11 Aug 2023 | USD | 23.21 | 23.21 | 23.1 | 23.15 | 23.15 | -0.25 (-1.07%) | 3,594,500 |
10 Aug 2023 | USD | 23.58 | 23.58 | 23.37 | 23.4 | 23.4 | -0.24 (-1.02%) | 5,267,600 |
9 Aug 2023 | USD | 23.64 | 23.74 | 23.58 | 23.64 | 23.64 | -0.02 (-0.08%) | 3,330,600 |
8 Aug 2023 | USD | 23.61 | 23.69 | 23.51 | 23.66 | 23.66 | -0.11 (-0.46%) | 3,648,600 |
7 Aug 2023 | USD | 23.67 | 23.82 | 23.67 | 23.77 | 23.77 | +0.22 (+0.93%) | 2,861,500 |
4 Aug 2023 | USD | 23.74 | 23.77 | 23.55 | 23.55 | 23.55 | 0.0 (0.0%) | 3,445,900 |
3 Aug 2023 | USD | 23.6 | 23.66 | 23.42 | 23.55 | 23.55 | -0.47 (-1.96%) | 4,712,500 |
2 Aug 2023 | USD | 24.21 | 24.31 | 23.9 | 24.02 | 24.02 | -0.48 (-1.96%) | 5,711,200 |
1 Aug 2023 | USD | 24.41 | 24.55 | 24.4 | 24.5 | 24.5 | -0.07 (-0.28%) | 4,356,900 |
31 Jul 2023 | USD | 24.49 | 24.57 | 24.42 | 24.57 | 24.57 | +0.18 (+0.74%) | 3,530,300 |
28 Jul 2023 | USD | 24.34 | 24.41 | 24.28 | 24.39 | 24.39 | +0.22 (+0.91%) | 2,860,000 |
27 Jul 2023 | USD | 24.55 | 24.58 | 24.12 | 24.17 | 24.17 | -0.49 (-1.99%) | 3,777,700 |
26 Jul 2023 | USD | 24.44 | 24.8 | 24.41 | 24.66 | 24.66 | +0.22 (+0.90%) | 4,531,100 |
25 Jul 2023 | USD | 24.49 | 24.53 | 24.39 | 24.44 | 24.44 | -0.04 (-0.16%) | 3,033,100 |
24 Jul 2023 | USD | 24.47 | 24.53 | 24.32 | 24.48 | 24.48 | +0.01 (+0.04%) | 3,748,300 |
21 Jul 2023 | USD | 24.65 | 24.67 | 24.36 | 24.47 | 24.47 | -0.01 (-0.04%) | 2,915,500 |