Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 18.02 | 18.19 | 17.91 | 17.98 | 17.98 | -0.09 (-0.50%) | 5,874,300 |
9 Oct 2023 | USD | 17.55 | 18.12 | 17.55 | 18.07 | 18.07 | +0.35 (+1.98%) | 3,534,800 |
6 Oct 2023 | USD | 17.57 | 17.92 | 17.55 | 17.72 | 17.72 | -0.12 (-0.67%) | 5,272,300 |
5 Oct 2023 | USD | 17.44 | 17.89 | 17.37 | 17.84 | 17.84 | +0.36 (+2.06%) | 5,081,200 |
4 Oct 2023 | USD | 17.95 | 17.96 | 17.25 | 17.48 | 17.48 | -0.39 (-2.18%) | 7,467,700 |
3 Oct 2023 | USD | 18.17 | 18.2 | 17.61 | 17.87 | 17.87 | -0.45 (-2.46%) | 7,094,800 |
2 Oct 2023 | USD | 18.71 | 18.71 | 18.15 | 18.32 | 18.32 | -0.49 (-2.60%) | 5,487,100 |
29 Sep 2023 | USD | 18.88 | 19.18 | 18.81 | 18.81 | 18.81 | +0.07 (+0.37%) | 4,519,300 |
28 Sep 2023 | USD | 18.6 | 18.83 | 18.32 | 18.74 | 18.74 | -0.47 (-2.45%) | 4,876,300 |
27 Sep 2023 | USD | 19.42 | 19.56 | 19.18 | 19.21 | 19.21 | -0.1 (-0.52%) | 5,997,600 |
26 Sep 2023 | USD | 19.62 | 19.68 | 19.3 | 19.31 | 19.31 | -0.41 (-2.08%) | 4,994,900 |
25 Sep 2023 | USD | 19.74 | 19.92 | 19.7 | 19.72 | 19.72 | -0.16 (-0.80%) | 3,327,300 |
22 Sep 2023 | USD | 19.79 | 20.01 | 19.76 | 19.88 | 19.88 | +0.14 (+0.71%) | 3,204,100 |
21 Sep 2023 | USD | 20.44 | 20.44 | 19.74 | 19.74 | 19.74 | -0.79 (-3.85%) | 4,037,000 |
20 Sep 2023 | USD | 20.8 | 20.82 | 20.51 | 20.53 | 20.53 | -0.15 (-0.73%) | 3,198,700 |
19 Sep 2023 | USD | 20.69 | 21.07 | 20.63 | 20.68 | 20.68 | +0.02 (+0.10%) | 4,186,600 |
18 Sep 2023 | USD | 20.95 | 20.97 | 20.64 | 20.66 | 20.66 | +0.09 (+0.44%) | 5,368,900 |
15 Sep 2023 | USD | 20.5 | 20.61 | 20.41 | 20.57 | 20.57 | -0.02 (-0.10%) | 6,275,000 |
14 Sep 2023 | USD | 20.49 | 20.72 | 20.41 | 20.59 | 20.59 | +0.24 (+1.18%) | 3,941,700 |
13 Sep 2023 | USD | 20.15 | 20.43 | 19.99 | 20.35 | 20.35 | +0.28 (+1.40%) | 3,150,000 |
12 Sep 2023 | USD | 20.18 | 20.26 | 20.07 | 20.07 | 20.07 | -0.1 (-0.50%) | 2,500,000 |
11 Sep 2023 | USD | 19.97 | 20.22 | 19.86 | 20.17 | 20.17 | +0.28 (+1.41%) | 2,228,000 |
8 Sep 2023 | USD | 19.83 | 19.99 | 19.76 | 19.89 | 19.89 | +0.14 (+0.71%) | 2,094,800 |
7 Sep 2023 | USD | 19.81 | 19.9 | 19.63 | 19.75 | 19.75 | -0.14 (-0.70%) | 4,030,500 |
6 Sep 2023 | USD | 20.01 | 20.09 | 19.78 | 19.89 | 19.89 | -0.2 (-1.00%) | 2,934,000 |
5 Sep 2023 | USD | 20.28 | 20.3 | 20.03 | 20.09 | 20.09 | -0.27 (-1.33%) | 2,816,600 |
1 Sep 2023 | USD | 20.37 | 20.55 | 20.33 | 20.36 | 20.36 | +0.09 (+0.44%) | 2,474,100 |
31 Aug 2023 | USD | 20.3 | 20.46 | 20.24 | 20.27 | 20.27 | +0.01 (+0.05%) | 4,789,500 |
30 Aug 2023 | USD | 20.49 | 20.49 | 20.17 | 20.26 | 20.26 | -0.22 (-1.07%) | 2,617,700 |
29 Aug 2023 | USD | 20.28 | 20.48 | 20.11 | 20.48 | 20.48 | +0.22 (+1.09%) | 3,135,100 |