Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 17.46 | 17.54 | 17.06 | 17.47 | 17.47 | -0.02 (-0.11%) | 1,496,400 |
3 Oct 2023 | USD | 17.55 | 17.96 | 17.39 | 17.49 | 17.49 | -0.17 (-0.96%) | 1,933,300 |
2 Oct 2023 | USD | 18.5 | 18.5 | 17.52 | 17.66 | 17.66 | -0.88 (-4.75%) | 1,776,300 |
29 Sep 2023 | USD | 18.56 | 18.88 | 18.45 | 18.54 | 18.54 | +0.14 (+0.76%) | 1,375,200 |
28 Sep 2023 | USD | 18.47 | 18.82 | 18.26 | 18.4 | 18.4 | -0.11 (-0.59%) | 1,376,800 |
27 Sep 2023 | USD | 18.72 | 18.91 | 18.13 | 18.51 | 18.51 | -0.09 (-0.48%) | 1,369,100 |
26 Sep 2023 | USD | 19.34 | 19.57 | 18.57 | 18.6 | 18.6 | -0.86 (-4.42%) | 1,356,100 |
25 Sep 2023 | USD | 19.23 | 19.48 | 18.81 | 19.46 | 19.46 | +0.4 (+2.10%) | 996,900 |
22 Sep 2023 | USD | 19.36 | 19.42 | 18.99 | 19.06 | 19.06 | -0.25 (-1.29%) | 1,273,500 |
21 Sep 2023 | USD | 19.71 | 19.74 | 19.29 | 19.31 | 19.31 | -0.59 (-2.96%) | 876,600 |
20 Sep 2023 | USD | 20.45 | 20.46 | 19.9 | 19.9 | 19.9 | -0.4 (-1.97%) | 929,000 |
19 Sep 2023 | USD | 20.31 | 20.43 | 19.93 | 20.3 | 20.3 | -0.07 (-0.34%) | 1,086,900 |
18 Sep 2023 | USD | 20.79 | 20.81 | 20.22 | 20.37 | 20.37 | -0.39 (-1.88%) | 1,100,300 |
15 Sep 2023 | USD | 21.35 | 21.36 | 20.61 | 20.76 | 20.76 | -0.56 (-2.63%) | 5,966,100 |
14 Sep 2023 | USD | 21.58 | 21.88 | 21.21 | 21.32 | 21.32 | -0.11 (-0.51%) | 1,904,200 |
13 Sep 2023 | USD | 20.57 | 21.43 | 20.48 | 21.43 | 21.43 | +0.91 (+4.43%) | 2,238,900 |
12 Sep 2023 | USD | 19.68 | 20.52 | 19.54 | 20.52 | 20.52 | +0.7 (+3.53%) | 2,350,600 |
11 Sep 2023 | USD | 19.63 | 20.17 | 19.35 | 19.82 | 19.82 | +0.31 (+1.59%) | 1,800,500 |
8 Sep 2023 | USD | 19.36 | 19.77 | 19.26 | 19.51 | 19.51 | +0.14 (+0.72%) | 2,075,300 |
7 Sep 2023 | USD | 21.5 | 21.5 | 19.22 | 19.37 | 19.37 | -2.94 (-13.18%) | 2,808,600 |
6 Sep 2023 | USD | 22.05 | 22.36 | 21.77 | 22.31 | 22.31 | +0.31 (+1.41%) | 1,263,300 |
5 Sep 2023 | USD | 23.09 | 23.27 | 21.47 | 22 | 22 | -1.33 (-5.70%) | 2,310,400 |
1 Sep 2023 | USD | 23.3 | 23.64 | 23.18 | 23.33 | 23.33 | +0.21 (+0.91%) | 1,048,700 |
31 Aug 2023 | USD | 23.04 | 23.23 | 22.97 | 23.12 | 23.12 | +0.07 (+0.30%) | 1,011,300 |
30 Aug 2023 | USD | 22.87 | 23.11 | 22.52 | 23.05 | 23.05 | +0.1 (+0.44%) | 1,250,600 |
29 Aug 2023 | USD | 22.91 | 23.23 | 22.73 | 22.95 | 22.95 | +0.04 (+0.17%) | 1,117,100 |
28 Aug 2023 | USD | 22.9 | 23.26 | 22.82 | 22.91 | 22.91 | +0.16 (+0.70%) | 858,000 |
25 Aug 2023 | USD | 22.72 | 22.95 | 22.42 | 22.75 | 22.75 | +0.13 (+0.57%) | 983,700 |
24 Aug 2023 | USD | 23.25 | 23.31 | 22.54 | 22.62 | 22.62 | -0.56 (-2.42%) | 868,200 |
23 Aug 2023 | USD | 22.51 | 23.25 | 22.43 | 23.18 | 23.18 | +0.71 (+3.16%) | 1,023,800 |