Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 25.11 | 25.43 | 24.88 | 25.37 | 25.37 | +0.46 (+1.85%) | 493,900 |
22 Aug 2023 | USD | 25.17 | 25.17 | 24.83 | 24.91 | 24.91 | -0.06 (-0.24%) | 366,700 |
21 Aug 2023 | USD | 24.99 | 25.11 | 24.69 | 24.97 | 24.97 | -0.07 (-0.28%) | 500,000 |
18 Aug 2023 | USD | 24.79 | 25.18 | 24.79 | 25.04 | 25.04 | 0.0 (0.0%) | 734,500 |
17 Aug 2023 | USD | 25.19 | 25.49 | 25.01 | 25.04 | 25.04 | -0.03 (-0.12%) | 564,700 |
16 Aug 2023 | USD | 25.34 | 25.38 | 24.99 | 25.07 | 25.07 | -0.16 (-0.63%) | 433,900 |
15 Aug 2023 | USD | 25.61 | 25.61 | 25.15 | 25.23 | 25.23 | -0.66 (-2.55%) | 315,800 |
14 Aug 2023 | USD | 26.06 | 26.19 | 25.84 | 25.89 | 25.89 | -0.3 (-1.15%) | 329,500 |
11 Aug 2023 | USD | 26.17 | 26.4 | 26.17 | 26.19 | 26.19 | -0.09 (-0.34%) | 375,100 |
10 Aug 2023 | USD | 26.25 | 26.54 | 26.2 | 26.28 | 26.28 | +0.11 (+0.42%) | 320,300 |
9 Aug 2023 | USD | 26.6 | 26.6 | 26.13 | 26.17 | 26.17 | -0.39 (-1.47%) | 638,200 |
8 Aug 2023 | USD | 26.43 | 26.75 | 26.25 | 26.56 | 26.56 | -0.19 (-0.71%) | 661,400 |
7 Aug 2023 | USD | 26.06 | 26.8 | 25.99 | 26.75 | 26.75 | +0.73 (+2.81%) | 476,700 |
4 Aug 2023 | USD | 25.64 | 26.12 | 25.64 | 26.02 | 26.02 | +0.32 (+1.25%) | 454,100 |
3 Aug 2023 | USD | 25.55 | 25.76 | 25.42 | 25.7 | 25.7 | -0.03 (-0.12%) | 445,600 |
2 Aug 2023 | USD | 25.67 | 25.92 | 25.65 | 25.73 | 25.73 | -0.07 (-0.27%) | 543,600 |
1 Aug 2023 | USD | 25.94 | 26.02 | 25.34 | 25.8 | 25.8 | -0.2 (-0.77%) | 638,900 |
31 Jul 2023 | USD | 26.13 | 26.22 | 25.59 | 26 | 26 | 0.0 (0.0%) | 695,000 |
28 Jul 2023 | USD | 25.25 | 26.41 | 24.75 | 26 | 26 | +0.26 (+1.01%) | 777,500 |
27 Jul 2023 | USD | 26.2 | 26.38 | 25.66 | 25.74 | 25.74 | -0.46 (-1.76%) | 756,300 |
26 Jul 2023 | USD | 25.83 | 26.24 | 25.83 | 26.2 | 26.2 | +0.36 (+1.39%) | 527,000 |
25 Jul 2023 | USD | 25.77 | 26.05 | 25.71 | 25.84 | 25.84 | -0.08 (-0.31%) | 912,200 |
24 Jul 2023 | USD | 25.65 | 25.99 | 25.62 | 25.92 | 25.92 | +0.25 (+0.97%) | 576,200 |
21 Jul 2023 | USD | 25.89 | 25.91 | 25.65 | 25.67 | 25.67 | -0.14 (-0.54%) | 593,700 |
20 Jul 2023 | USD | 26.17 | 26.17 | 25.64 | 25.81 | 25.81 | -0.31 (-1.19%) | 699,900 |
19 Jul 2023 | USD | 25.92 | 26.2 | 25.87 | 26.12 | 26.12 | +0.41 (+1.59%) | 760,200 |
18 Jul 2023 | USD | 25.25 | 25.8 | 25.2 | 25.71 | 25.71 | +0.54 (+2.15%) | 870,500 |
17 Jul 2023 | USD | 25.1 | 25.27 | 24.96 | 25.17 | 25.17 | -0.16 (-0.63%) | 650,100 |
14 Jul 2023 | USD | 25.45 | 25.49 | 25.14 | 25.33 | 25.33 | -0.26 (-1.02%) | 598,000 |
13 Jul 2023 | USD | 25.42 | 25.65 | 25.31 | 25.59 | 25.59 | +0.15 (+0.59%) | 403,700 |