Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 18.42 | 18.54 | 18.36 | 18.44 | 18.44 | +0.06 (+0.33%) | 2,470,000 |
29 Aug 2023 | USD | 18.03 | 18.38 | 17.99 | 18.38 | 18.38 | +0.41 (+2.28%) | 2,949,000 |
28 Aug 2023 | USD | 17.94 | 18.14 | 17.93 | 17.97 | 17.97 | +0.09 (+0.50%) | 2,742,600 |
25 Aug 2023 | USD | 17.94 | 18.05 | 17.7 | 17.88 | 17.88 | -0.05 (-0.28%) | 2,807,200 |
24 Aug 2023 | USD | 17.86 | 17.95 | 17.78 | 17.93 | 17.93 | +0.1 (+0.56%) | 2,826,200 |
23 Aug 2023 | USD | 17.6 | 17.88 | 17.54 | 17.83 | 17.83 | +0.26 (+1.48%) | 3,298,100 |
22 Aug 2023 | USD | 17.65 | 17.76 | 17.49 | 17.57 | 17.57 | -0.33 (-1.84%) | 3,962,500 |
21 Aug 2023 | USD | 18.1 | 18.17 | 17.84 | 17.9 | 17.9 | -0.14 (-0.78%) | 6,283,700 |
18 Aug 2023 | USD | 18.5 | 18.5 | 18.04 | 18.04 | 18.04 | -0.54 (-2.91%) | 3,947,600 |
17 Aug 2023 | USD | 18.79 | 18.84 | 18.52 | 18.58 | 18.58 | -0.1 (-0.54%) | 2,606,500 |
16 Aug 2023 | USD | 18.65 | 18.86 | 18.61 | 18.68 | 18.68 | -0.1 (-0.53%) | 2,519,300 |
15 Aug 2023 | USD | 19.16 | 19.19 | 18.76 | 18.78 | 18.78 | -0.5 (-2.59%) | 3,346,000 |
14 Aug 2023 | USD | 19.33 | 19.38 | 19.08 | 19.28 | 19.28 | -0.18 (-0.92%) | 2,551,200 |
11 Aug 2023 | USD | 19.48 | 19.65 | 19.44 | 19.46 | 19.46 | -0.06 (-0.31%) | 4,590,600 |
10 Aug 2023 | USD | 19.69 | 19.74 | 19.39 | 19.52 | 19.52 | +0.26 (+1.35%) | 3,370,400 |
9 Aug 2023 | USD | 19.45 | 19.5 | 19.21 | 19.26 | 19.26 | -0.19 (-0.98%) | 3,042,400 |
8 Aug 2023 | USD | 19.32 | 19.45 | 19.18 | 19.45 | 19.45 | -0.15 (-0.77%) | 4,995,600 |
7 Aug 2023 | USD | 19.47 | 19.7 | 19.47 | 19.6 | 19.6 | +0.2 (+1.03%) | 997,600 |
4 Aug 2023 | USD | 19.28 | 19.66 | 19.2 | 19.4 | 19.4 | +0.18 (+0.94%) | 5,432,300 |
3 Aug 2023 | USD | 19.13 | 19.26 | 19.03 | 19.22 | 19.22 | -0.06 (-0.31%) | 5,233,100 |
2 Aug 2023 | USD | 19.55 | 19.59 | 19.25 | 19.28 | 19.28 | -0.5 (-2.53%) | 5,500,500 |
1 Aug 2023 | USD | 19.86 | 19.95 | 19.68 | 19.78 | 19.78 | -0.22 (-1.10%) | 4,102,800 |
31 Jul 2023 | USD | 19.93 | 20.13 | 19.92 | 20 | 20 | +0.12 (+0.60%) | 3,768,700 |
28 Jul 2023 | USD | 19.99 | 20.07 | 19.82 | 19.88 | 19.88 | +0.01 (+0.05%) | 3,043,200 |
27 Jul 2023 | USD | 19.88 | 20.07 | 19.83 | 19.87 | 19.87 | -0.01 (-0.05%) | 3,799,800 |
26 Jul 2023 | USD | 19.68 | 19.93 | 19.68 | 19.88 | 19.88 | +0.05 (+0.25%) | 3,056,000 |
25 Jul 2023 | USD | 19.75 | 19.88 | 19.61 | 19.83 | 19.83 | +0.15 (+0.76%) | 2,321,600 |
24 Jul 2023 | USD | 19.5 | 19.76 | 19.5 | 19.68 | 19.68 | +0.15 (+0.77%) | 2,718,800 |
21 Jul 2023 | USD | 19.46 | 19.56 | 19.36 | 19.53 | 19.53 | +0.08 (+0.41%) | 2,642,800 |
20 Jul 2023 | USD | 19.36 | 19.47 | 19.29 | 19.45 | 19.45 | +0.14 (+0.73%) | 2,762,000 |