Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 22.18 | 22.95 | 21.83 | 22.26 | 22.26 | +0.1 (+0.45%) | 207,000 |
30 Aug 2023 | USD | 22.04 | 22.4 | 21.82 | 22.16 | 22.16 | +0.06 (+0.27%) | 118,400 |
29 Aug 2023 | USD | 21.87 | 22.389 | 21.572 | 22.1 | 22.1 | +0.14 (+0.64%) | 142,600 |
28 Aug 2023 | USD | 21.77 | 22.08 | 21.51 | 21.96 | 21.96 | +0.46 (+2.14%) | 133,100 |
25 Aug 2023 | USD | 21.51 | 21.769 | 20.995 | 21.5 | 21.5 | +0.09 (+0.42%) | 187,100 |
24 Aug 2023 | USD | 22.44 | 22.44 | 21.21 | 21.41 | 21.41 | -0.98 (-4.38%) | 186,000 |
23 Aug 2023 | USD | 22.37 | 22.69 | 21.96 | 22.39 | 22.39 | -0.04 (-0.18%) | 111,100 |
22 Aug 2023 | USD | 21.97 | 22.74 | 21.71 | 22.43 | 22.43 | +0.69 (+3.17%) | 227,400 |
21 Aug 2023 | USD | 22.43 | 22.532 | 21.55 | 21.74 | 21.74 | -0.63 (-2.82%) | 242,500 |
18 Aug 2023 | USD | 22.57 | 22.925 | 22.22 | 22.37 | 22.37 | -0.53 (-2.31%) | 224,100 |
17 Aug 2023 | USD | 23.73 | 23.73 | 22.66 | 22.9 | 22.9 | -0.74 (-3.13%) | 366,100 |
16 Aug 2023 | USD | 23.265 | 23.77 | 23.095 | 23.64 | 23.64 | +0.1 (+0.42%) | 404,900 |
15 Aug 2023 | USD | 23.34 | 23.99 | 23.32 | 23.54 | 23.54 | -0.2 (-0.84%) | 341,200 |
14 Aug 2023 | USD | 22.71 | 24.05 | 22.52 | 23.74 | 23.74 | +0.74 (+3.22%) | 342,900 |
11 Aug 2023 | USD | 22.8 | 23.67 | 22.508 | 23 | 23 | -0.09 (-0.39%) | 660,200 |
10 Aug 2023 | USD | 23.99 | 24.91 | 22.6 | 23.09 | 23.09 | +0.86 (+3.87%) | 1,052,200 |
9 Aug 2023 | USD | 24.6 | 25.15 | 21 | 22.23 | 22.23 | -5.77 (-20.61%) | 1,948,700 |
8 Aug 2023 | USD | 27.59 | 28.2 | 27.11 | 28 | 28 | -0.15 (-0.53%) | 273,000 |
7 Aug 2023 | USD | 29.03 | 29.855 | 27.61 | 28.15 | 28.15 | -0.73 (-2.53%) | 342,200 |
4 Aug 2023 | USD | 29.1 | 29.56 | 28.51 | 28.88 | 28.88 | +0.01 (+0.03%) | 200,700 |
3 Aug 2023 | USD | 29.31 | 29.895 | 28.83 | 28.87 | 28.87 | -0.62 (-2.10%) | 193,400 |
2 Aug 2023 | USD | 30.58 | 30.58 | 28.52 | 29.49 | 29.49 | -1.52 (-4.90%) | 258,100 |
1 Aug 2023 | USD | 31.37 | 31.67 | 30.77 | 31.01 | 31.01 | -0.68 (-2.15%) | 687,800 |
31 Jul 2023 | USD | 30.88 | 31.7 | 30.7 | 31.69 | 31.69 | +0.93 (+3.02%) | 374,600 |
28 Jul 2023 | USD | 29.87 | 30.83 | 29.57 | 30.76 | 30.76 | +1.36 (+4.63%) | 216,500 |
27 Jul 2023 | USD | 29.22 | 29.82 | 28.85 | 29.4 | 29.4 | +0.64 (+2.23%) | 202,600 |
26 Jul 2023 | USD | 28.3 | 28.91 | 27.885 | 28.76 | 28.76 | +0.15 (+0.52%) | 173,000 |
25 Jul 2023 | USD | 28.29 | 29.1 | 28.27 | 28.61 | 28.61 | +0.28 (+0.99%) | 184,300 |
24 Jul 2023 | USD | 28.49 | 28.67 | 28.16 | 28.33 | 28.33 | -0.19 (-0.67%) | 105,000 |
21 Jul 2023 | USD | 29.31 | 29.31 | 28.41 | 28.52 | 28.52 | -0.5 (-1.72%) | 153,500 |