Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 17.32 | 17.32 | 16.93 | 16.98 | 16.98 | -0.37 (-2.13%) | 628,000 |
7 Sep 2023 | USD | 18.2 | 18.23 | 17.29 | 17.35 | 17.35 | -0.97 (-5.29%) | 655,900 |
6 Sep 2023 | USD | 18.62 | 18.95 | 18.19 | 18.32 | 18.32 | -0.25 (-1.35%) | 417,300 |
5 Sep 2023 | USD | 19.26 | 19.26 | 18.42 | 18.57 | 18.57 | -0.8 (-4.13%) | 641,700 |
1 Sep 2023 | USD | 19.18 | 19.74 | 19.17 | 19.37 | 19.37 | +0.27 (+1.41%) | 594,900 |
31 Aug 2023 | USD | 19 | 19.52 | 18.78 | 19.1 | 19.1 | -0.15 (-0.78%) | 432,600 |
30 Aug 2023 | USD | 18.87 | 19.42 | 18.78 | 19.25 | 19.25 | +0.4 (+2.12%) | 317,700 |
29 Aug 2023 | USD | 18.7 | 18.93 | 18.6 | 18.85 | 18.85 | +0.17 (+0.91%) | 442,100 |
28 Aug 2023 | USD | 18.56 | 19.06 | 18.56 | 18.68 | 18.68 | +0.23 (+1.25%) | 312,700 |
25 Aug 2023 | USD | 18.27 | 18.66 | 18.27 | 18.45 | 18.45 | +0.22 (+1.21%) | 411,600 |
24 Aug 2023 | USD | 18.45 | 18.8 | 18.18 | 18.23 | 18.23 | -0.28 (-1.51%) | 556,300 |
23 Aug 2023 | USD | 18.44 | 18.62 | 18.31 | 18.51 | 18.51 | +0.02 (+0.11%) | 422,100 |
22 Aug 2023 | USD | 18.7 | 18.87 | 18.31 | 18.49 | 18.49 | -0.19 (-1.02%) | 439,500 |
21 Aug 2023 | USD | 19.06 | 19.25 | 18.65 | 18.68 | 18.68 | -0.37 (-1.94%) | 429,100 |
18 Aug 2023 | USD | 18.91 | 19.22 | 18.77 | 19.05 | 19.05 | -0.14 (-0.73%) | 491,600 |
17 Aug 2023 | USD | 19.56 | 19.81 | 19.18 | 19.19 | 19.19 | -0.33 (-1.69%) | 433,000 |
16 Aug 2023 | USD | 19.86 | 20.09 | 19.51 | 19.52 | 19.52 | -0.3 (-1.51%) | 447,100 |
15 Aug 2023 | USD | 19.73 | 19.95 | 19.7 | 19.82 | 19.82 | -0.25 (-1.25%) | 380,300 |
14 Aug 2023 | USD | 19.92 | 20.22 | 19.71 | 20.07 | 20.07 | -0.02 (-0.10%) | 401,600 |
11 Aug 2023 | USD | 19.88 | 20.11 | 19.86 | 20.09 | 20.09 | +0.02 (+0.10%) | 431,600 |
10 Aug 2023 | USD | 19.99 | 20.39 | 19.88 | 20.07 | 20.07 | +0.13 (+0.65%) | 394,000 |
9 Aug 2023 | USD | 19.69 | 20.12 | 19.58 | 19.94 | 19.94 | +0.18 (+0.91%) | 374,600 |
8 Aug 2023 | USD | 19.43 | 19.79 | 19.25 | 19.76 | 19.76 | -0.15 (-0.75%) | 370,400 |
7 Aug 2023 | USD | 19.71 | 19.97 | 19.54 | 19.91 | 19.91 | +0.18 (+0.91%) | 377,400 |
4 Aug 2023 | USD | 19.96 | 20.23 | 19.68 | 19.73 | 19.73 | -0.25 (-1.25%) | 373,300 |
3 Aug 2023 | USD | 19.57 | 20.04 | 19.44 | 19.98 | 19.98 | +0.21 (+1.06%) | 601,000 |
2 Aug 2023 | USD | 19.56 | 20.03 | 19.41 | 19.77 | 19.77 | -0.1 (-0.50%) | 571,300 |
1 Aug 2023 | USD | 19.48 | 19.99 | 19.34 | 19.87 | 19.87 | +0.3 (+1.53%) | 599,400 |
31 Jul 2023 | USD | 19.48 | 19.74 | 19.37 | 19.57 | 19.57 | +0.2 (+1.03%) | 527,100 |
28 Jul 2023 | USD | 19.5 | 19.69 | 19.29 | 19.37 | 19.37 | +0.15 (+0.78%) | 485,000 |