Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | USD | 22.54 | 22.55 | 22.17 | 22.27 | 22.27 | -0.31 (-1.37%) | 977,300 |
8 Aug 2023 | USD | 22.7 | 22.7 | 22.16 | 22.58 | 22.58 | -0.33 (-1.44%) | 946,100 |
7 Aug 2023 | USD | 23.04 | 23.42 | 22.64 | 22.91 | 22.91 | +0.08 (+0.35%) | 986,000 |
4 Aug 2023 | USD | 22.34 | 22.97 | 22.2 | 22.83 | 22.83 | +0.41 (+1.83%) | 1,157,800 |
3 Aug 2023 | USD | 22.55 | 22.63 | 22.33 | 22.42 | 22.42 | -0.18 (-0.80%) | 858,000 |
2 Aug 2023 | USD | 22.43 | 22.75 | 22.17 | 22.6 | 22.6 | +0.02 (+0.09%) | 1,384,000 |
1 Aug 2023 | USD | 22.94 | 22.94 | 22.03 | 22.58 | 22.58 | -0.61 (-2.63%) | 1,693,600 |
31 Jul 2023 | USD | 23.11 | 23.32 | 22.9 | 23.19 | 23.19 | +0.1 (+0.43%) | 1,212,000 |
28 Jul 2023 | USD | 22.53 | 23.29 | 22.53 | 23.09 | 23.09 | +0.84 (+3.78%) | 1,314,700 |
27 Jul 2023 | USD | 23.1 | 23.33 | 21.97 | 22.25 | 22.25 | -0.33 (-1.46%) | 1,845,100 |
26 Jul 2023 | USD | 22.03 | 22.68 | 21.93 | 22.58 | 22.58 | +0.4 (+1.80%) | 1,408,100 |
25 Jul 2023 | USD | 21.95 | 22.33 | 21.65 | 22.18 | 22.18 | +0.11 (+0.50%) | 1,416,100 |
24 Jul 2023 | USD | 22.47 | 22.64 | 22.04 | 22.07 | 22.07 | -0.49 (-2.17%) | 910,100 |
21 Jul 2023 | USD | 22.44 | 22.78 | 22.33 | 22.56 | 22.56 | +0.19 (+0.85%) | 2,021,600 |
20 Jul 2023 | USD | 22.42 | 22.84 | 22.31 | 22.37 | 22.37 | -0.27 (-1.19%) | 1,180,800 |
19 Jul 2023 | USD | 23 | 23.14 | 22.58 | 22.64 | 22.64 | -0.31 (-1.35%) | 1,293,800 |
18 Jul 2023 | USD | 22.79 | 23.07 | 22.56 | 22.95 | 22.95 | +0.19 (+0.83%) | 1,739,600 |
17 Jul 2023 | USD | 22.74 | 22.8 | 22.35 | 22.76 | 22.76 | +0.02 (+0.09%) | 786,800 |
14 Jul 2023 | USD | 22.46 | 22.75 | 22.36 | 22.74 | 22.74 | +0.27 (+1.20%) | 781,600 |
13 Jul 2023 | USD | 22.34 | 22.49 | 22.02 | 22.47 | 22.47 | +0.15 (+0.67%) | 708,600 |
12 Jul 2023 | USD | 22.19 | 22.54 | 22.12 | 22.32 | 22.32 | +0.41 (+1.87%) | 1,205,600 |
11 Jul 2023 | USD | 21.55 | 21.97 | 21.54 | 21.91 | 21.91 | +0.37 (+1.72%) | 733,700 |
10 Jul 2023 | USD | 21.3 | 21.72 | 21.27 | 21.54 | 21.54 | +0.24 (+1.13%) | 857,100 |
7 Jul 2023 | USD | 21.27 | 21.59 | 21.25 | 21.3 | 21.3 | +0.08 (+0.38%) | 829,600 |
6 Jul 2023 | USD | 21.14 | 21.33 | 20.88 | 21.22 | 21.22 | -0.19 (-0.89%) | 1,078,400 |
5 Jul 2023 | USD | 21.5 | 21.72 | 21.22 | 21.41 | 21.41 | -0.15 (-0.70%) | 1,496,400 |
3 Jul 2023 | USD | 21.63 | 21.69 | 21.38 | 21.56 | 21.56 | -0.19 (-0.87%) | 1,097,000 |
30 Jun 2023 | USD | 22.17 | 22.18 | 21.66 | 21.75 | 21.75 | -0.2 (-0.91%) | 1,699,400 |
29 Jun 2023 | USD | 21.54 | 21.97 | 21.46 | 21.95 | 21.95 | +0.41 (+1.90%) | 1,307,400 |
28 Jun 2023 | USD | 21.39 | 21.56 | 21.25 | 21.54 | 21.54 | +0.12 (+0.56%) | 1,098,300 |