Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 24.84 | 25.1 | 24.76 | 24.79 | 24.79 | +0.01 (+0.04%) | 357,300 |
7 Sep 2023 | USD | 24.82 | 24.95 | 24.64 | 24.78 | 24.78 | -0.07 (-0.28%) | 752,900 |
6 Sep 2023 | USD | 24.72 | 24.99 | 24.6 | 24.85 | 24.85 | +0.12 (+0.49%) | 70,100 |
5 Sep 2023 | USD | 24.86 | 25.18 | 24.73 | 24.73 | 24.73 | +0.15 (+0.61%) | 104,100 |
1 Sep 2023 | USD | 24.29 | 24.7 | 24.26 | 24.58 | 24.58 | +0.62 (+2.59%) | 173,700 |
31 Aug 2023 | USD | 24.07 | 24.07 | 23.72 | 23.96 | 23.96 | 0.0 (0.0%) | 82,500 |
30 Aug 2023 | USD | 23.88 | 24.11 | 23.82 | 23.96 | 23.96 | +0.2 (+0.84%) | 84,600 |
29 Aug 2023 | USD | 23.6 | 23.88 | 23.38 | 23.76 | 23.76 | +0.17 (+0.72%) | 75,700 |
28 Aug 2023 | USD | 23.28 | 23.77 | 23.28 | 23.59 | 23.59 | +0.4 (+1.72%) | 301,400 |
25 Aug 2023 | USD | 23.4 | 23.4 | 23.03 | 23.19 | 23.19 | -0.01 (-0.04%) | 177,400 |
24 Aug 2023 | USD | 23.3 | 23.59 | 23.18 | 23.2 | 23.2 | -0.31 (-1.32%) | 91,900 |
23 Aug 2023 | USD | 22.97 | 23.61 | 22.82 | 23.51 | 23.51 | +0.26 (+1.12%) | 139,500 |
22 Aug 2023 | USD | 23.51 | 23.52 | 23.2 | 23.25 | 23.25 | -0.25 (-1.06%) | 256,800 |
21 Aug 2023 | USD | 23.82 | 23.89 | 23.28 | 23.5 | 23.5 | -0.18 (-0.76%) | 88,000 |
18 Aug 2023 | USD | 23.22 | 23.71 | 23.1 | 23.68 | 23.68 | +0.26 (+1.11%) | 74,400 |
17 Aug 2023 | USD | 23.83 | 23.9 | 23.39 | 23.42 | 23.42 | -0.08 (-0.34%) | 289,500 |
16 Aug 2023 | USD | 23.6 | 23.92 | 23.47 | 23.5 | 23.5 | -0.1 (-0.42%) | 104,700 |
15 Aug 2023 | USD | 23.72 | 23.77 | 23.46 | 23.6 | 23.6 | -0.38 (-1.58%) | 77,700 |
14 Aug 2023 | USD | 24.1 | 24.1 | 23.84 | 23.98 | 23.98 | -0.23 (-0.95%) | 150,000 |
11 Aug 2023 | USD | 23.89 | 24.31 | 23.89 | 24.21 | 24.21 | +0.27 (+1.13%) | 122,000 |
10 Aug 2023 | USD | 24.15 | 24.34 | 23.76 | 23.94 | 23.94 | -0.2 (-0.83%) | 412,600 |
9 Aug 2023 | USD | 24.07 | 24.51 | 23.96 | 24.14 | 24.14 | +0.3 (+1.26%) | 136,600 |
8 Aug 2023 | USD | 23.23 | 23.86 | 23.01 | 23.84 | 23.84 | +0.13 (+0.55%) | 114,000 |
7 Aug 2023 | USD | 23.86 | 23.94 | 23.56 | 23.71 | 23.71 | -0.09 (-0.38%) | 197,400 |
4 Aug 2023 | USD | 23.98 | 24.09 | 23.77 | 23.8 | 23.8 | -0.09 (-0.38%) | 76,400 |
3 Aug 2023 | USD | 23.66 | 24.11 | 23.63 | 23.89 | 23.89 | +0.23 (+0.97%) | 286,800 |
2 Aug 2023 | USD | 23.67 | 23.72 | 23.28 | 23.66 | 23.66 | -0.16 (-0.67%) | 126,400 |
1 Aug 2023 | USD | 23.73 | 23.85 | 23.45 | 23.82 | 23.82 | -0.11 (-0.46%) | 100,600 |
31 Jul 2023 | USD | 23.71 | 24 | 23.71 | 23.93 | 23.93 | +0.41 (+1.74%) | 118,100 |
28 Jul 2023 | USD | 23.26 | 23.54 | 23.13 | 23.52 | 23.52 | +0.39 (+1.69%) | 88,900 |