Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 19.44 | 19.67 | 18.61 | 19.44 | 19.44 | -0.07 (-0.36%) | 16,200 |
1 Sep 2023 | USD | 18.48 | 19.69 | 18.48 | 19.51 | 19.51 | +1.08 (+5.86%) | 30,100 |
31 Aug 2023 | USD | 19.06 | 19.4 | 18.2 | 18.43 | 18.43 | -0.74 (-3.86%) | 38,400 |
30 Aug 2023 | USD | 19.11 | 19.5 | 18.9 | 19.17 | 19.17 | +0.06 (+0.31%) | 23,800 |
29 Aug 2023 | USD | 19.27 | 19.4 | 18.98 | 19.11 | 19.11 | -0.03 (-0.16%) | 21,900 |
28 Aug 2023 | USD | 19.06 | 19.15 | 18.75 | 19.14 | 19.14 | +0.03 (+0.16%) | 18,400 |
25 Aug 2023 | USD | 19.21 | 19.45 | 18.96 | 19.11 | 19.11 | 0.0 (0.0%) | 14,100 |
24 Aug 2023 | USD | 19.32 | 19.76 | 19.06 | 19.11 | 19.11 | -0.24 (-1.24%) | 21,000 |
23 Aug 2023 | USD | 18.89 | 19.56 | 18.72 | 19.35 | 19.35 | +0.38 (+2.00%) | 36,100 |
22 Aug 2023 | USD | 19.38 | 19.67 | 18.72 | 18.97 | 18.97 | -0.19 (-0.99%) | 34,700 |
21 Aug 2023 | USD | 19.98 | 19.99 | 19.15 | 19.16 | 19.16 | -0.84 (-4.20%) | 17,000 |
18 Aug 2023 | USD | 19.5 | 20.2 | 19.5 | 20 | 20 | +0.53 (+2.72%) | 35,600 |
17 Aug 2023 | USD | 19.31 | 19.67 | 19.31 | 19.47 | 19.47 | +0.16 (+0.83%) | 17,500 |
16 Aug 2023 | USD | 19.73 | 20.08 | 19.27 | 19.31 | 19.31 | -0.38 (-1.93%) | 26,600 |
15 Aug 2023 | USD | 19.01 | 20 | 18.63 | 19.69 | 19.69 | +0.7 (+3.69%) | 48,200 |
14 Aug 2023 | USD | 18.91 | 19.4 | 18.59 | 18.99 | 18.99 | +0.09 (+0.48%) | 33,600 |
11 Aug 2023 | USD | 18.48 | 19.39 | 18.45 | 18.9 | 18.9 | +0.42 (+2.27%) | 73,100 |
10 Aug 2023 | USD | 18.2 | 18.69 | 18.2 | 18.48 | 18.48 | +0.16 (+0.87%) | 24,600 |
9 Aug 2023 | USD | 18.55 | 18.87 | 18.15 | 18.32 | 18.32 | -0.1 (-0.54%) | 34,400 |
8 Aug 2023 | USD | 18.37 | 18.52 | 18.15 | 18.42 | 18.42 | -0.08 (-0.43%) | 33,700 |
7 Aug 2023 | USD | 18.76 | 18.89 | 18.4 | 18.5 | 18.5 | -0.22 (-1.18%) | 34,800 |
4 Aug 2023 | USD | 18.37 | 18.88 | 18.22 | 18.72 | 18.72 | +0.43 (+2.35%) | 60,300 |
3 Aug 2023 | USD | 18.55 | 18.6 | 17.99 | 18.29 | 18.29 | -0.07 (-0.38%) | 49,100 |
2 Aug 2023 | USD | 18.79 | 19.12 | 18.16 | 18.36 | 18.36 | -0.5 (-2.65%) | 27,400 |
1 Aug 2023 | USD | 19.52 | 19.63 | 18.85 | 18.86 | 18.86 | -0.8 (-4.07%) | 21,800 |
31 Jul 2023 | USD | 18.48 | 19.8 | 18.48 | 19.66 | 19.66 | +1.16 (+6.27%) | 81,800 |
28 Jul 2023 | USD | 18.2 | 18.63 | 18.05 | 18.5 | 18.5 | +0.16 (+0.87%) | 45,500 |
27 Jul 2023 | USD | 17.55 | 18.65 | 17.55 | 18.34 | 18.34 | +0.64 (+3.62%) | 61,300 |
26 Jul 2023 | USD | 18.05 | 18.18 | 17.3 | 17.7 | 17.7 | -0.52 (-2.85%) | 89,100 |
25 Jul 2023 | USD | 18.32 | 18.78 | 18.2 | 18.22 | 18.22 | -0.39 (-2.10%) | 40,200 |