Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 22.93 | 23.69 | 22.93 | 23.5 | 23.5 | +0.48 (+2.09%) | 1,300,700 |
30 Aug 2023 | USD | 22.87 | 23.24 | 22.57 | 23.02 | 23.02 | +0.12 (+0.52%) | 729,400 |
29 Aug 2023 | USD | 22 | 22.9 | 21.86 | 22.9 | 22.9 | +0.71 (+3.20%) | 1,514,000 |
28 Aug 2023 | USD | 22.16 | 22.54 | 22.07 | 22.19 | 22.19 | +0.17 (+0.77%) | 508,600 |
25 Aug 2023 | USD | 22.34 | 22.52 | 21.65 | 22.02 | 22.02 | -0.21 (-0.94%) | 930,600 |
24 Aug 2023 | USD | 23.3 | 23.3 | 22.21 | 22.23 | 22.23 | -0.96 (-4.14%) | 735,700 |
23 Aug 2023 | USD | 22.52 | 23.3 | 22.52 | 23.19 | 23.19 | +0.72 (+3.20%) | 1,200,700 |
22 Aug 2023 | USD | 22.98 | 23.16 | 22.41 | 22.47 | 22.47 | -0.26 (-1.14%) | 935,200 |
21 Aug 2023 | USD | 22.5 | 22.9 | 22.32 | 22.73 | 22.73 | +0.12 (+0.53%) | 805,900 |
18 Aug 2023 | USD | 22.7 | 22.93 | 22.32 | 22.61 | 22.61 | -0.32 (-1.40%) | 847,400 |
17 Aug 2023 | USD | 23.38 | 23.38 | 22.5 | 22.93 | 22.93 | -0.45 (-1.92%) | 1,959,200 |
16 Aug 2023 | USD | 22.4 | 23.81 | 22.29 | 23.38 | 23.38 | +1.41 (+6.42%) | 2,422,700 |
15 Aug 2023 | USD | 22.02 | 22.16 | 21.82 | 21.97 | 21.97 | -0.16 (-0.72%) | 1,020,600 |
14 Aug 2023 | USD | 22.23 | 22.42 | 22.07 | 22.13 | 22.13 | -0.31 (-1.38%) | 980,800 |
11 Aug 2023 | USD | 22.46 | 22.72 | 22.21 | 22.44 | 22.44 | -0.23 (-1.01%) | 1,085,200 |
10 Aug 2023 | USD | 23.08 | 23.18 | 22.45 | 22.67 | 22.67 | -0.21 (-0.92%) | 1,163,800 |
9 Aug 2023 | USD | 23.15 | 23.17 | 22.74 | 22.88 | 22.88 | -0.28 (-1.21%) | 872,100 |
8 Aug 2023 | USD | 22.54 | 23.33 | 22.14 | 23.16 | 23.16 | +0.2 (+0.87%) | 1,692,800 |
7 Aug 2023 | USD | 23.8 | 23.9 | 22.68 | 22.96 | 22.96 | -0.79 (-3.33%) | 1,733,700 |
4 Aug 2023 | USD | 24 | 24.11 | 23.36 | 23.75 | 23.75 | -0.41 (-1.70%) | 895,400 |
3 Aug 2023 | USD | 24.09 | 24.66 | 23.86 | 24.16 | 24.16 | -0.11 (-0.45%) | 959,200 |
2 Aug 2023 | USD | 24.15 | 24.63 | 23.76 | 24.27 | 24.27 | -0.24 (-0.98%) | 1,143,900 |
1 Aug 2023 | USD | 24 | 24.79 | 23.83 | 24.51 | 24.51 | -0.16 (-0.65%) | 1,522,700 |
31 Jul 2023 | USD | 24.84 | 25.27 | 24.46 | 24.67 | 24.67 | -0.21 (-0.84%) | 1,439,600 |
28 Jul 2023 | USD | 23.01 | 24.94 | 22.96 | 24.88 | 24.88 | +2.33 (+10.33%) | 3,995,900 |
27 Jul 2023 | USD | 26.29 | 26.29 | 22.25 | 22.55 | 22.55 | -7.06 (-23.84%) | 9,766,700 |
26 Jul 2023 | USD | 24.33 | 35 | 24.01 | 29.61 | 29.61 | -4.39 (-12.91%) | 16,691,300 |
25 Jul 2023 | USD | 33.7 | 34.27 | 33.7 | 34 | 34 | +0.4 (+1.19%) | 827,100 |
24 Jul 2023 | USD | 33.98 | 34.65 | 33.48 | 33.6 | 33.6 | -0.38 (-1.12%) | 863,400 |
21 Jul 2023 | USD | 34.26 | 34.57 | 33.73 | 33.98 | 33.98 | +0.15 (+0.44%) | 786,300 |