Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | USD | 22.23 | 22.23 | 22.04 | 22.15 | 22.15 | -0.06 (-0.27%) | 143,800 |
12 Sep 2023 | USD | 22.27 | 22.35 | 22.2 | 22.21 | 22.21 | -0.12 (-0.54%) | 161,400 |
11 Sep 2023 | USD | 22.32 | 22.44 | 22.3 | 22.33 | 22.33 | +0.08 (+0.36%) | 147,100 |
8 Sep 2023 | USD | 22.24 | 22.3 | 22.19 | 22.25 | 22.25 | +0.03 (+0.14%) | 161,800 |
7 Sep 2023 | USD | 22.42 | 22.48 | 22.21 | 22.22 | 22.22 | -0.27 (-1.20%) | 187,700 |
6 Sep 2023 | USD | 22.42 | 22.6 | 22.41 | 22.49 | 22.49 | +0.06 (+0.27%) | 251,400 |
5 Sep 2023 | USD | 22.67 | 22.7 | 22.41 | 22.43 | 22.43 | -0.31 (-1.36%) | 282,900 |
1 Sep 2023 | USD | 22.91 | 22.91 | 22.67 | 22.74 | 22.74 | -0.12 (-0.52%) | 236,300 |
31 Aug 2023 | USD | 22.83 | 22.95 | 22.71 | 22.86 | 22.86 | +0.23 (+1.02%) | 277,800 |
30 Aug 2023 | USD | 22.68 | 22.69 | 22.53 | 22.63 | 22.63 | +0.01 (+0.04%) | 393,900 |
29 Aug 2023 | USD | 22.14 | 22.63 | 22.14 | 22.62 | 22.62 | +0.51 (+2.31%) | 392,900 |
28 Aug 2023 | USD | 21.97 | 22.14 | 21.97 | 22.11 | 22.11 | +0.19 (+0.87%) | 232,900 |
25 Aug 2023 | USD | 21.8 | 22.01 | 21.8 | 21.92 | 21.92 | +0.13 (+0.60%) | 353,200 |
24 Aug 2023 | USD | 22.07 | 22.15 | 21.79 | 21.79 | 21.79 | -0.29 (-1.31%) | 678,300 |
23 Aug 2023 | USD | 21.97 | 22.13 | 21.97 | 22.08 | 22.08 | +0.13 (+0.59%) | 464,900 |
22 Aug 2023 | USD | 21.97 | 22.08 | 21.89 | 21.95 | 21.95 | -0.03 (-0.14%) | 517,700 |
21 Aug 2023 | USD | 21.91 | 22.06 | 21.88 | 21.98 | 21.98 | +0.01 (+0.05%) | 229,200 |
18 Aug 2023 | USD | 21.94 | 22.11 | 21.92 | 21.97 | 21.97 | -0.07 (-0.32%) | 644,500 |
17 Aug 2023 | USD | 22.22 | 22.34 | 22.04 | 22.04 | 22.04 | +0.03 (+0.14%) | 276,900 |
16 Aug 2023 | USD | 22.29 | 22.32 | 22.01 | 22.01 | 22.01 | -0.34 (-1.52%) | 341,300 |
15 Aug 2023 | USD | 22.4 | 22.45 | 22.33 | 22.35 | 22.35 | -0.15 (-0.67%) | 198,000 |
14 Aug 2023 | USD | 22.37 | 22.51 | 22.37 | 22.5 | 22.5 | +0.07 (+0.31%) | 280,000 |
11 Aug 2023 | USD | 22.23 | 22.49 | 22.23 | 22.43 | 22.43 | +0.07 (+0.31%) | 261,100 |
10 Aug 2023 | USD | 22.3 | 22.63 | 22.29 | 22.36 | 22.36 | +0.18 (+0.81%) | 390,784 |
9 Aug 2023 | USD | 22.38 | 22.38 | 22.12 | 22.18 | 22.18 | -0.14 (-0.63%) | 359,600 |
8 Aug 2023 | USD | 22.02 | 22.34 | 22.02 | 22.32 | 22.32 | +0.11 (+0.50%) | 236,700 |
7 Aug 2023 | USD | 22.18 | 22.23 | 22.04 | 22.21 | 22.21 | +0.11 (+0.50%) | 214,800 |
4 Aug 2023 | USD | 22.34 | 22.44 | 22.09 | 22.1 | 22.1 | -0.19 (-0.85%) | 252,900 |
3 Aug 2023 | USD | 22.26 | 22.43 | 22.15 | 22.29 | 22.29 | -0.05 (-0.22%) | 429,300 |
2 Aug 2023 | USD | 22.39 | 22.49 | 22.32 | 22.34 | 22.34 | -0.19 (-0.84%) | 734,000 |