Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 19.41 | 20.41 | 19.41 | 19.5 | 19.5 | -0.29 (-1.47%) | 11,800 |
30 Aug 2023 | USD | 19.39 | 20.28 | 18.97 | 19.79 | 19.79 | +0.16 (+0.82%) | 19,600 |
29 Aug 2023 | USD | 20.38 | 20.48 | 19.63 | 19.63 | 19.63 | -0.37 (-1.85%) | 13,700 |
28 Aug 2023 | USD | 20.51 | 21 | 19.55 | 20 | 20 | +0.51 (+2.62%) | 22,300 |
25 Aug 2023 | USD | 19.51 | 20.59 | 19.29 | 19.49 | 19.49 | +0.04 (+0.21%) | 11,300 |
24 Aug 2023 | USD | 19.25 | 20.26 | 19.25 | 19.45 | 19.45 | +0.2 (+1.04%) | 4,700 |
23 Aug 2023 | USD | 19.06 | 20.5 | 19.02 | 19.25 | 19.25 | -0.14 (-0.72%) | 19,700 |
22 Aug 2023 | USD | 19.37 | 19.58 | 19 | 19.39 | 19.39 | -0.84 (-4.15%) | 17,400 |
21 Aug 2023 | USD | 21.4 | 21.91 | 19.72 | 20.23 | 20.23 | -1.26 (-5.86%) | 14,500 |
18 Aug 2023 | USD | 22.06 | 22.94 | 21.2 | 21.49 | 21.49 | -0.97 (-4.32%) | 9,300 |
17 Aug 2023 | USD | 23.55 | 23.55 | 21.26 | 22.46 | 22.46 | -0.54 (-2.35%) | 20,500 |
16 Aug 2023 | USD | 21.02 | 23.47 | 20.55 | 23 | 23 | +1.67 (+7.83%) | 48,400 |
15 Aug 2023 | USD | 21.73 | 21.73 | 20.48 | 21.33 | 21.33 | -0.39 (-1.80%) | 11,400 |
14 Aug 2023 | USD | 21.79 | 21.87 | 20.85 | 21.72 | 21.72 | -0.05 (-0.23%) | 13,000 |
11 Aug 2023 | USD | 21.74 | 21.77 | 20.94 | 21.77 | 21.77 | +0.19 (+0.88%) | 13,100 |
10 Aug 2023 | USD | 20.41 | 21.72 | 20.41 | 21.58 | 21.58 | +1.1 (+5.37%) | 15,900 |
9 Aug 2023 | USD | 20.51 | 20.69 | 20.01 | 20.48 | 20.48 | +0.19 (+0.94%) | 6,500 |
8 Aug 2023 | USD | 19.94 | 20.57 | 19.51 | 20.29 | 20.29 | +0.11 (+0.55%) | 15,500 |
7 Aug 2023 | USD | 20.13 | 20.76 | 19.51 | 20.18 | 20.18 | +0.27 (+1.36%) | 15,700 |
4 Aug 2023 | USD | 19.5 | 20.16 | 19.5 | 19.91 | 19.91 | -0.33 (-1.63%) | 3,800 |
3 Aug 2023 | USD | 19.5 | 20.24 | 19.49 | 20.24 | 20.24 | +0.01 (+0.05%) | 8,800 |
2 Aug 2023 | USD | 19.44 | 20.23 | 19.44 | 20.23 | 20.23 | +0.04 (+0.20%) | 5,800 |
1 Aug 2023 | USD | 19.35 | 20.19 | 19.35 | 20.19 | 20.19 | +0.75 (+3.86%) | 16,200 |
31 Jul 2023 | USD | 20.24 | 20.24 | 19.4 | 19.44 | 19.44 | +0.17 (+0.88%) | 13,600 |
28 Jul 2023 | USD | 20.14 | 20.14 | 18.94 | 19.27 | 19.27 | -0.71 (-3.55%) | 18,100 |
27 Jul 2023 | USD | 20 | 20.3 | 19.41 | 19.98 | 19.98 | +0.31 (+1.58%) | 14,900 |
26 Jul 2023 | USD | 20.3 | 20.3 | 19.5 | 19.67 | 19.67 | -0.07 (-0.35%) | 7,700 |
25 Jul 2023 | USD | 19.68 | 20.25 | 19.11 | 19.74 | 19.74 | +0.71 (+3.73%) | 15,200 |
24 Jul 2023 | USD | 18.23 | 19.69 | 18.23 | 19.03 | 19.03 | +0.8 (+4.39%) | 29,000 |
21 Jul 2023 | USD | 22.63 | 22.8 | 17.55 | 18.23 | 18.23 | -5.61 (-23.53%) | 101,900 |