Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 21.55 | 21.87 | 21.28 | 21.58 | 8.9692 | -0.11 (-0.51%) | 2,559,600 |
1 Sep 2023 | USD | 21.64 | 22 | 21.61 | 21.69 | 9.015 | +0.22 (+1.02%) | 1,553,900 |
31 Aug 2023 | USD | 21.97 | 22.01 | 21.46 | 21.47 | 8.9235 | -0.48 (-2.19%) | 2,055,900 |
30 Aug 2023 | USD | 21.84 | 22.09 | 21.7 | 21.95 | 9.123 | +0.1 (+0.46%) | 2,048,200 |
29 Aug 2023 | USD | 21.37 | 22 | 21.3 | 21.85 | 9.0815 | +0.66 (+3.11%) | 2,873,700 |
28 Aug 2023 | USD | 21.38 | 21.74 | 21.1 | 21.19 | 8.8071 | -0.26 (-1.21%) | 2,351,500 |
25 Aug 2023 | USD | 21.81 | 22.02 | 21.16 | 21.45 | 8.9152 | -0.3 (-1.38%) | 1,904,600 |
24 Aug 2023 | USD | 22.03 | 22.11 | 21.72 | 21.75 | 9.0399 | -0.22 (-1.00%) | 2,152,200 |
23 Aug 2023 | USD | 21.92 | 22.2 | 21.75 | 21.97 | 9.1313 | -0.01 (-0.05%) | 3,084,900 |
22 Aug 2023 | USD | 22.18 | 22.26 | 21.75 | 21.98 | 9.1355 | +0.12 (+0.55%) | 2,375,700 |
21 Aug 2023 | USD | 21.41 | 22 | 21.37 | 21.86 | 9.0856 | +0.66 (+3.11%) | 2,291,000 |
18 Aug 2023 | USD | 20.88 | 21.32 | 20.75 | 21.2 | 8.8113 | +0.01 (+0.05%) | 1,885,700 |
17 Aug 2023 | USD | 21.4 | 21.47 | 21.09 | 21.19 | 8.8071 | -0.06 (-0.28%) | 2,423,500 |
16 Aug 2023 | USD | 21.41 | 21.78 | 21.21 | 21.25 | 8.8321 | -0.28 (-1.30%) | 2,149,000 |
15 Aug 2023 | USD | 21.9 | 21.97 | 21.44 | 21.53 | 8.9485 | -0.63 (-2.84%) | 2,679,300 |
14 Aug 2023 | USD | 22.07 | 22.27 | 21.62 | 22.16 | 9.2103 | -0.41 (-1.82%) | 3,279,100 |
11 Aug 2023 | USD | 23.02 | 23.21 | 22.55 | 22.57 | 9.3807 | -0.81 (-3.46%) | 2,740,500 |
10 Aug 2023 | USD | 23.43 | 23.7 | 23.05 | 23.38 | 9.7174 | +0.11 (+0.47%) | 3,452,300 |
9 Aug 2023 | USD | 22.79 | 23.44 | 22.6 | 23.27 | 9.6717 | +0.45 (+1.97%) | 3,133,400 |
8 Aug 2023 | USD | 22.31 | 22.83 | 22.16 | 22.82 | 9.4846 | +0.09 (+0.40%) | 4,101,700 |
7 Aug 2023 | USD | 23.59 | 23.59 | 22.5 | 22.73 | 9.4472 | -0.69 (-2.95%) | 3,751,200 |
4 Aug 2023 | USD | 22.95 | 24.08 | 22.83 | 23.42 | 9.734 | +0.51 (+2.23%) | 3,673,400 |
3 Aug 2023 | USD | 23.92 | 23.99 | 22.85 | 22.91 | 9.522 | -0.59 (-2.51%) | 5,354,900 |
2 Aug 2023 | USD | 23.8 | 24 | 23.19 | 23.5 | 9.7672 | -0.67 (-2.77%) | 2,705,900 |
1 Aug 2023 | USD | 24.35 | 24.54 | 24.03 | 24.17 | 10.0457 | -0.45 (-1.83%) | 2,872,889 |
31 Jul 2023 | USD | 24.44 | 24.975 | 24.32 | 24.62 | 10.2328 | +0.02 (+0.08%) | 2,951,057 |
28 Jul 2023 | USD | 25 | 25.04 | 24.36 | 24.6 | 10.2244 | -0.18 (-0.73%) | 3,297,600 |
27 Jul 2023 | USD | 25.8 | 25.86 | 24.65 | 24.78 | 10.2993 | -0.87 (-3.39%) | 2,035,400 |
26 Jul 2023 | USD | 26.12 | 26.3 | 25.26 | 25.65 | 10.6608 | -0.42 (-1.61%) | 3,523,200 |
25 Jul 2023 | USD | 25.79 | 26.59 | 25.65 | 26.07 | 10.8354 | +1.12 (+4.49%) | 4,082,200 |