Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 21.88 | 22.07 | 21.53 | 21.55 | 21.55 | -0.51 (-2.31%) | 320,400 |
6 Sep 2023 | USD | 21.62 | 22.17 | 21.37 | 22.06 | 22.06 | +0.54 (+2.51%) | 223,400 |
5 Sep 2023 | USD | 22.39 | 22.61 | 21.43 | 21.52 | 21.52 | -1.03 (-4.57%) | 643,700 |
1 Sep 2023 | USD | 21.63 | 22.61 | 21.63 | 22.55 | 22.55 | +1.15 (+5.37%) | 489,500 |
31 Aug 2023 | USD | 21.87 | 22.63 | 21.37 | 21.4 | 21.4 | +0.28 (+1.33%) | 331,200 |
30 Aug 2023 | USD | 21.89 | 22.18 | 20.733 | 21.12 | 21.12 | -0.81 (-3.69%) | 527,400 |
29 Aug 2023 | USD | 21 | 23 | 21 | 21.93 | 21.93 | +2.58 (+13.33%) | 1,021,300 |
28 Aug 2023 | USD | 18.26 | 19.37 | 18.24 | 19.35 | 19.35 | +1.25 (+6.91%) | 178,700 |
25 Aug 2023 | USD | 18.85 | 18.91 | 17.57 | 18.1 | 18.1 | -0.65 (-3.47%) | 200,600 |
24 Aug 2023 | USD | 19.44 | 19.44 | 18.47 | 18.75 | 18.75 | -0.69 (-3.55%) | 957,400 |
23 Aug 2023 | USD | 19.09 | 19.75 | 18.82 | 19.44 | 19.44 | +0.38 (+1.99%) | 832,900 |
22 Aug 2023 | USD | 19.06 | 19.34 | 18.11 | 19.06 | 19.06 | +0.13 (+0.69%) | 370,100 |
21 Aug 2023 | USD | 17.45 | 19.38 | 17.09 | 18.93 | 18.93 | +1.53 (+8.79%) | 455,100 |
18 Aug 2023 | USD | 16.27 | 17.95 | 16.27 | 17.4 | 17.4 | +0.9 (+5.45%) | 507,500 |
17 Aug 2023 | USD | 16.75 | 17 | 15.99 | 16.5 | 16.5 | -0.09 (-0.54%) | 1,033,700 |
16 Aug 2023 | USD | 17.02 | 17.02 | 16.22 | 16.59 | 16.59 | -0.48 (-2.81%) | 368,600 |
15 Aug 2023 | USD | 16.07 | 17.1 | 16.05 | 17.07 | 17.07 | +0.99 (+6.16%) | 218,400 |
14 Aug 2023 | USD | 15.81 | 16.18 | 15.01 | 16.08 | 16.08 | +0.13 (+0.82%) | 210,900 |
11 Aug 2023 | USD | 15.75 | 16.15 | 15.52 | 15.95 | 15.95 | +0.05 (+0.31%) | 264,800 |
10 Aug 2023 | USD | 15.89 | 16.2 | 15.56 | 15.9 | 15.9 | +0.15 (+0.95%) | 248,700 |
9 Aug 2023 | USD | 17 | 17.11 | 15.44 | 15.75 | 15.75 | -1.26 (-7.41%) | 381,500 |
8 Aug 2023 | USD | 19.31 | 19.67 | 16.89 | 17.01 | 17.01 | -2.31 (-11.96%) | 380,600 |
7 Aug 2023 | USD | 20.75 | 20.75 | 19.24 | 19.32 | 19.32 | -1.28 (-6.21%) | 354,700 |
4 Aug 2023 | USD | 20.21 | 21.219 | 19.96 | 20.6 | 20.6 | +0.44 (+2.18%) | 161,700 |
3 Aug 2023 | USD | 20.07 | 20.55 | 19.5 | 20.16 | 20.16 | -0.09 (-0.44%) | 339,900 |
2 Aug 2023 | USD | 20.21 | 20.825 | 20.03 | 20.25 | 20.25 | -0.27 (-1.32%) | 487,500 |
1 Aug 2023 | USD | 19.9 | 20.66 | 19.19 | 20.52 | 20.52 | +0.47 (+2.34%) | 1,151,700 |
31 Jul 2023 | USD | 20.79 | 21.7 | 19.88 | 20.05 | 20.05 | -0.74 (-3.56%) | 1,006,500 |
28 Jul 2023 | USD | 21.28 | 21.73 | 20.5 | 20.79 | 20.79 | -0.17 (-0.81%) | 1,092,900 |
27 Jul 2023 | USD | 22.88 | 22.94 | 20.66 | 20.96 | 20.96 | -1.7 (-7.50%) | 404,400 |