Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 20.36 | 20.59 | 20.09 | 20.09 | 20.09 | -0.33 (-1.62%) | 730,000 |
30 Aug 2023 | USD | 19.8 | 20.48 | 19.64 | 20.42 | 20.42 | +0.55 (+2.77%) | 478,200 |
29 Aug 2023 | USD | 19.32 | 19.88 | 19.29 | 19.87 | 19.87 | +0.42 (+2.16%) | 735,000 |
28 Aug 2023 | USD | 19.75 | 19.98 | 19.32 | 19.45 | 19.45 | -0.15 (-0.77%) | 583,300 |
25 Aug 2023 | USD | 20.22 | 20.43 | 19.51 | 19.6 | 19.6 | -0.42 (-2.10%) | 903,400 |
24 Aug 2023 | USD | 20.66 | 20.83 | 19.87 | 20.02 | 20.02 | -0.76 (-3.66%) | 793,500 |
23 Aug 2023 | USD | 19.26 | 20.89 | 18.71 | 20.78 | 20.78 | +1.31 (+6.73%) | 1,416,500 |
22 Aug 2023 | USD | 20.42 | 20.74 | 19.28 | 19.47 | 19.47 | -1.31 (-6.30%) | 2,506,500 |
21 Aug 2023 | USD | 22.15 | 22.47 | 20.3 | 20.78 | 20.78 | -1.44 (-6.48%) | 2,376,000 |
18 Aug 2023 | USD | 21.62 | 22.69 | 21.57 | 22.22 | 22.22 | +0.07 (+0.32%) | 708,900 |
17 Aug 2023 | USD | 22.01 | 22.45 | 21.46 | 22.15 | 22.15 | -1 (-4.32%) | 1,287,800 |
16 Aug 2023 | USD | 23.74 | 24.19 | 23.03 | 23.15 | 23.15 | -0.59 (-2.49%) | 1,317,400 |
15 Aug 2023 | USD | 24.31 | 24.31 | 23.65 | 23.74 | 23.74 | -0.42 (-1.74%) | 1,137,300 |
14 Aug 2023 | USD | 24.85 | 24.93 | 24.09 | 24.16 | 24.16 | -0.69 (-2.78%) | 1,078,200 |
11 Aug 2023 | USD | 24.71 | 25.65 | 24.52 | 24.85 | 24.85 | +0.14 (+0.57%) | 1,116,200 |
10 Aug 2023 | USD | 23.9 | 24.75 | 23.82 | 24.71 | 24.71 | +0.96 (+4.04%) | 1,075,700 |
9 Aug 2023 | USD | 23.41 | 24.15 | 23.31 | 23.75 | 23.75 | +0.23 (+0.98%) | 1,118,800 |
8 Aug 2023 | USD | 23.33 | 23.64 | 22.56 | 23.52 | 23.52 | -0.14 (-0.59%) | 1,792,400 |
7 Aug 2023 | USD | 24 | 24.02 | 22.6 | 23.66 | 23.66 | -1.43 (-5.70%) | 4,280,600 |
4 Aug 2023 | USD | 21.5 | 25.74 | 20.54 | 25.09 | 25.09 | -7.59 (-23.23%) | 11,282,300 |
3 Aug 2023 | USD | 33.59 | 33.74 | 32.52 | 32.68 | 32.68 | -0.61 (-1.83%) | 754,900 |
2 Aug 2023 | USD | 33.76 | 33.93 | 33.02 | 33.29 | 33.29 | -0.46 (-1.36%) | 471,700 |
1 Aug 2023 | USD | 34.44 | 34.58 | 33.66 | 33.75 | 33.75 | -0.92 (-2.65%) | 582,000 |
31 Jul 2023 | USD | 33.8 | 34.67 | 33.22 | 34.67 | 34.67 | +1 (+2.97%) | 759,200 |
28 Jul 2023 | USD | 33 | 34.21 | 33 | 33.67 | 33.67 | +0.82 (+2.50%) | 819,700 |
27 Jul 2023 | USD | 33.34 | 33.5 | 32.62 | 32.85 | 32.85 | -0.18 (-0.54%) | 590,500 |
26 Jul 2023 | USD | 33 | 33.27 | 32.62 | 33.03 | 33.03 | +0.19 (+0.58%) | 720,400 |
25 Jul 2023 | USD | 32.03 | 33.1 | 32.02 | 32.84 | 32.84 | +0.26 (+0.80%) | 539,400 |
24 Jul 2023 | USD | 31.4 | 32.81 | 31.2 | 32.58 | 32.58 | +1.29 (+4.12%) | 679,900 |
21 Jul 2023 | USD | 30.51 | 31.42 | 29.88 | 31.29 | 31.29 | +0.74 (+2.42%) | 795,400 |