Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 20.74 | 21.28 | 20.66 | 20.94 | 20.94 | +0.61 (+3.00%) | 2,956,800 |
30 Aug 2023 | USD | 20.66 | 20.7 | 20.21 | 20.33 | 20.33 | -0.35 (-1.69%) | 2,149,600 |
29 Aug 2023 | USD | 19.8 | 20.77 | 19.65 | 20.68 | 20.68 | +0.85 (+4.29%) | 1,797,800 |
28 Aug 2023 | USD | 19.76 | 20.31 | 19.76 | 19.83 | 19.83 | +0.21 (+1.07%) | 1,489,500 |
25 Aug 2023 | USD | 19.75 | 19.885 | 19.18 | 19.62 | 19.62 | -0.06 (-0.30%) | 2,045,900 |
24 Aug 2023 | USD | 20.2 | 20.28 | 19.59 | 19.68 | 19.68 | -0.73 (-3.58%) | 2,325,000 |
23 Aug 2023 | USD | 20.31 | 20.508 | 20.08 | 20.41 | 20.41 | +0.04 (+0.20%) | 1,340,000 |
22 Aug 2023 | USD | 20.81 | 20.85 | 20.19 | 20.37 | 20.37 | -0.2 (-0.97%) | 2,178,400 |
21 Aug 2023 | USD | 20.6 | 20.77 | 20.16 | 20.57 | 20.57 | 0.0 (0.0%) | 2,993,900 |
18 Aug 2023 | USD | 21 | 21.14 | 20.271 | 20.57 | 20.57 | -0.73 (-3.43%) | 3,495,800 |
17 Aug 2023 | USD | 21.69 | 21.69 | 21.105 | 21.3 | 21.3 | -0.12 (-0.56%) | 2,500,700 |
16 Aug 2023 | USD | 21.62 | 21.98 | 21.4 | 21.42 | 21.42 | -0.39 (-1.79%) | 2,018,700 |
15 Aug 2023 | USD | 22.6 | 22.73 | 21.79 | 21.81 | 21.81 | -1.15 (-5.01%) | 2,594,100 |
14 Aug 2023 | USD | 22.68 | 23.028 | 22.26 | 22.96 | 22.96 | -0.13 (-0.56%) | 1,991,900 |
11 Aug 2023 | USD | 22.5 | 23.14 | 22.37 | 23.09 | 23.09 | +0.19 (+0.83%) | 1,692,300 |
10 Aug 2023 | USD | 23.15 | 23.39 | 22.69 | 22.9 | 22.9 | -0.06 (-0.26%) | 2,043,500 |
9 Aug 2023 | USD | 22.93 | 23.085 | 22.63 | 22.96 | 22.96 | +0.24 (+1.06%) | 1,934,600 |
8 Aug 2023 | USD | 22.14 | 22.79 | 21.9 | 22.72 | 22.72 | -0.01 (-0.04%) | 2,590,300 |
7 Aug 2023 | USD | 23.21 | 23.21 | 22.23 | 22.73 | 22.73 | -0.63 (-2.70%) | 3,813,700 |
4 Aug 2023 | USD | 22.16 | 24.44 | 22.1 | 23.36 | 23.36 | +1.24 (+5.61%) | 7,543,600 |
3 Aug 2023 | USD | 22.17 | 22.51 | 22.05 | 22.12 | 22.12 | -0.04 (-0.18%) | 2,895,800 |
2 Aug 2023 | USD | 22.56 | 22.637 | 21.81 | 22.16 | 22.16 | -0.92 (-3.99%) | 2,618,900 |
1 Aug 2023 | USD | 23.44 | 23.49 | 22.93 | 23.08 | 23.08 | -0.77 (-3.23%) | 2,517,800 |
31 Jul 2023 | USD | 24 | 24.1 | 23.73 | 23.85 | 23.85 | +0.06 (+0.25%) | 2,031,600 |
28 Jul 2023 | USD | 23.53 | 23.81 | 23.15 | 23.79 | 23.79 | +0.46 (+1.97%) | 2,040,300 |
27 Jul 2023 | USD | 24.435 | 24.435 | 23.25 | 23.33 | 23.33 | -0.82 (-3.40%) | 1,924,200 |
26 Jul 2023 | USD | 23.55 | 24.32 | 23.5 | 24.15 | 24.15 | +0.4 (+1.68%) | 1,919,600 |
25 Jul 2023 | USD | 24.15 | 24.48 | 23.7 | 23.75 | 23.75 | -0.07 (-0.29%) | 2,150,500 |
24 Jul 2023 | USD | 23.58 | 23.985 | 23.36 | 23.82 | 23.82 | +0.11 (+0.46%) | 1,787,900 |
21 Jul 2023 | USD | 24.24 | 24.24 | 23.46 | 23.71 | 23.71 | -0.43 (-1.78%) | 3,041,400 |