Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | USD | 19.59 | 19.59 | 19.31 | 19.32 | 19.32 | -0.28 (-1.43%) | 13,400 |
21 Sep 2023 | USD | 19.25 | 19.74 | 19.2 | 19.6 | 19.6 | +0.22 (+1.14%) | 22,400 |
20 Sep 2023 | USD | 19.41 | 19.74 | 19.31 | 19.38 | 19.38 | +0.02 (+0.10%) | 33,200 |
19 Sep 2023 | USD | 19.5 | 19.609 | 19.253 | 19.36 | 19.36 | -0.12 (-0.62%) | 33,700 |
18 Sep 2023 | USD | 19.53 | 19.76 | 19.295 | 19.48 | 19.48 | +0.08 (+0.41%) | 22,000 |
15 Sep 2023 | USD | 20.12 | 20.19 | 19.33 | 19.4 | 19.4 | -0.72 (-3.58%) | 128,100 |
14 Sep 2023 | USD | 19.7 | 20.15 | 19.7 | 20.12 | 20.12 | +0.59 (+3.02%) | 15,500 |
13 Sep 2023 | USD | 19.035 | 19.92 | 19.035 | 19.53 | 19.53 | -0.34 (-1.71%) | 19,500 |
12 Sep 2023 | USD | 19.93 | 20.04 | 19.58 | 19.87 | 19.87 | +0.05 (+0.25%) | 20,800 |
11 Sep 2023 | USD | 19.795 | 19.94 | 19.71 | 19.82 | 19.82 | +0.05 (+0.25%) | 18,100 |
8 Sep 2023 | USD | 19.61 | 19.95 | 18.81 | 19.77 | 19.77 | +0.3 (+1.54%) | 15,700 |
7 Sep 2023 | USD | 19.79 | 19.945 | 19.11 | 19.47 | 19.47 | -0.35 (-1.77%) | 91,400 |
6 Sep 2023 | USD | 19.99 | 20.08 | 19.72 | 19.82 | 19.82 | -0.2 (-1.00%) | 21,268 |
5 Sep 2023 | USD | 20.04 | 20.21 | 19.7685 | 20.02 | 20.02 | +0.18 (+0.91%) | 20,792 |
1 Sep 2023 | USD | 19.9 | 20.09 | 19.75 | 19.84 | 19.84 | +0.34 (+1.74%) | 18,300 |
31 Aug 2023 | USD | 19 | 19.96 | 19 | 19.5 | 19.5 | -0.17 (-0.86%) | 28,100 |
30 Aug 2023 | USD | 20.02 | 20.02 | 19.32 | 19.67 | 19.67 | -0.44 (-2.19%) | 11,100 |
29 Aug 2023 | USD | 19.91 | 20.225 | 19.85 | 20.11 | 20.11 | +0.24 (+1.21%) | 10,300 |
28 Aug 2023 | USD | 20.18 | 20.18 | 19.77 | 19.87 | 19.87 | +0.12 (+0.61%) | 9,700 |
25 Aug 2023 | USD | 19.49 | 19.85 | 19.49 | 19.75 | 19.75 | +0.2 (+1.02%) | 7,700 |
24 Aug 2023 | USD | 19.52 | 20.335 | 19.34 | 19.55 | 19.55 | -0.1 (-0.51%) | 19,900 |
23 Aug 2023 | USD | 19.3 | 19.892 | 19.3 | 19.65 | 19.65 | +0.31 (+1.60%) | 12,800 |
22 Aug 2023 | USD | 19.7 | 19.85 | 19.34 | 19.34 | 19.34 | -0.38 (-1.93%) | 10,700 |
21 Aug 2023 | USD | 19.36 | 20.24 | 19.36 | 19.72 | 19.72 | +0.51 (+2.65%) | 19,500 |
18 Aug 2023 | USD | 19.81 | 20.065 | 18.89 | 19.21 | 19.21 | -0.72 (-3.61%) | 77,300 |
17 Aug 2023 | USD | 20.27 | 20.53 | 19.88 | 19.93 | 19.93 | -0.17 (-0.85%) | 30,800 |
16 Aug 2023 | USD | 20.66 | 20.72 | 20 | 20.1 | 20.1 | -0.61 (-2.95%) | 22,300 |
15 Aug 2023 | USD | 21.17 | 21.56 | 20.64 | 20.71 | 20.71 | -0.68 (-3.18%) | 11,000 |
14 Aug 2023 | USD | 21.97 | 21.99 | 21.32 | 21.39 | 21.39 | -0.77 (-3.47%) | 14,200 |
11 Aug 2023 | USD | 22.04 | 22.37 | 21.78 | 22.16 | 22.16 | +0.24 (+1.09%) | 17,100 |