Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 14.6 | 14.76 | 14.45 | 14.64 | 14.64 | -0.02 (-0.14%) | 4,606,700 |
7 Sep 2023 | USD | 14.8 | 14.93 | 14.6 | 14.66 | 14.66 | -0.24 (-1.61%) | 5,879,600 |
6 Sep 2023 | USD | 15.14 | 15.3 | 14.84 | 14.9 | 14.9 | -0.39 (-2.55%) | 7,139,800 |
5 Sep 2023 | USD | 15.77 | 15.84 | 15.24 | 15.29 | 15.29 | -0.78 (-4.85%) | 5,640,200 |
1 Sep 2023 | USD | 16.32 | 16.53 | 16.01 | 16.07 | 16.07 | -0.15 (-0.92%) | 3,604,400 |
31 Aug 2023 | USD | 15.76 | 16.25 | 15.68 | 16.22 | 16.22 | +0.53 (+3.38%) | 4,982,800 |
30 Aug 2023 | USD | 15.6 | 15.87 | 15.54 | 15.69 | 15.69 | +0.02 (+0.13%) | 5,777,300 |
29 Aug 2023 | USD | 15.55 | 15.79 | 15.44 | 15.67 | 15.67 | +0.13 (+0.84%) | 6,393,800 |
28 Aug 2023 | USD | 15.37 | 16 | 15.17 | 15.54 | 15.54 | +0.02 (+0.13%) | 7,252,900 |
25 Aug 2023 | USD | 16.74 | 17.39 | 14.73 | 15.52 | 15.52 | -1.3 (-7.73%) | 20,463,000 |
24 Aug 2023 | USD | 17.43 | 17.71 | 16.81 | 16.82 | 16.82 | -0.77 (-4.38%) | 10,721,600 |
23 Aug 2023 | USD | 17.2 | 17.71 | 16.83 | 17.59 | 17.59 | +0.39 (+2.27%) | 6,201,600 |
22 Aug 2023 | USD | 18.04 | 18.23 | 16.86 | 17.2 | 17.2 | -1.87 (-9.81%) | 8,258,200 |
21 Aug 2023 | USD | 19.21 | 19.54 | 18.65 | 19.07 | 19.07 | -0.04 (-0.21%) | 3,460,100 |
18 Aug 2023 | USD | 18.83 | 19.31 | 18.57 | 19.11 | 19.11 | +0.09 (+0.47%) | 6,709,400 |
17 Aug 2023 | USD | 19.61 | 19.82 | 19 | 19.02 | 19.02 | -0.49 (-2.51%) | 3,835,700 |
16 Aug 2023 | USD | 19.75 | 20.11 | 19.34 | 19.51 | 19.51 | -0.24 (-1.22%) | 3,698,800 |
15 Aug 2023 | USD | 20.32 | 20.53 | 19.72 | 19.75 | 19.75 | -0.85 (-4.13%) | 4,486,500 |
14 Aug 2023 | USD | 21.12 | 21.3 | 20.58 | 20.6 | 20.6 | -0.71 (-3.33%) | 5,355,000 |
11 Aug 2023 | USD | 21.39 | 21.75 | 21.15 | 21.31 | 21.31 | -0.34 (-1.57%) | 4,698,500 |
10 Aug 2023 | USD | 22.15 | 22.48 | 21.58 | 21.65 | 21.65 | -0.24 (-1.10%) | 3,235,300 |
9 Aug 2023 | USD | 22.44 | 22.51 | 21.84 | 21.89 | 21.89 | -0.49 (-2.19%) | 2,993,700 |
8 Aug 2023 | USD | 21.89 | 22.39 | 21.51 | 22.38 | 22.38 | +0.27 (+1.22%) | 3,854,400 |
7 Aug 2023 | USD | 22.63 | 22.7 | 21.75 | 22.11 | 22.11 | -0.59 (-2.60%) | 5,213,400 |
4 Aug 2023 | USD | 23.14 | 23.18 | 22.52 | 22.7 | 22.7 | -0.25 (-1.09%) | 4,416,900 |
3 Aug 2023 | USD | 23.12 | 23.34 | 22.85 | 22.95 | 22.95 | -0.21 (-0.91%) | 3,867,000 |
2 Aug 2023 | USD | 22.86 | 23.4 | 22.77 | 23.16 | 23.16 | -0.14 (-0.60%) | 2,768,100 |
1 Aug 2023 | USD | 22.92 | 23.4 | 22.72 | 23.3 | 23.3 | +0.19 (+0.82%) | 2,768,900 |
31 Jul 2023 | USD | 22.93 | 23.53 | 22.87 | 23.11 | 23.11 | +0.16 (+0.70%) | 2,857,500 |
28 Jul 2023 | USD | 22.55 | 23.01 | 22.18 | 22.95 | 22.95 | +0.61 (+2.73%) | 2,438,100 |