Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 18.85 | 18.87 | 18.81 | 18.82 | 18.82 | +0.05 (+0.27%) | 980,700 |
29 Aug 2023 | USD | 18.57 | 18.77 | 18.56 | 18.77 | 18.77 | +0.19 (+1.02%) | 1,031,500 |
28 Aug 2023 | USD | 18.55 | 18.645 | 18.52 | 18.58 | 18.58 | +0.05 (+0.27%) | 834,800 |
25 Aug 2023 | USD | 18.52 | 18.61 | 18.43 | 18.53 | 18.53 | -0.02 (-0.11%) | 940,000 |
24 Aug 2023 | USD | 18.53 | 18.62 | 18.51 | 18.55 | 18.55 | 0.0 (0.0%) | 894,400 |
23 Aug 2023 | USD | 18.49 | 18.59 | 18.48 | 18.55 | 18.55 | +0.18 (+0.98%) | 1,070,500 |
22 Aug 2023 | USD | 18.34 | 18.39 | 18.3 | 18.37 | 18.37 | +0.03 (+0.16%) | 960,500 |
21 Aug 2023 | USD | 18.34 | 18.35 | 18.25 | 18.34 | 18.34 | +0.04 (+0.22%) | 869,500 |
18 Aug 2023 | USD | 18.35 | 18.365 | 18.269 | 18.3 | 18.3 | +0.01 (+0.05%) | 1,083,700 |
17 Aug 2023 | USD | 18.41 | 18.415 | 18.25 | 18.29 | 18.29 | -0.02 (-0.11%) | 1,234,200 |
16 Aug 2023 | USD | 18.42 | 18.46 | 18.31 | 18.31 | 18.31 | -0.12 (-0.65%) | 861,500 |
15 Aug 2023 | USD | 18.43 | 18.508 | 18.39 | 18.43 | 18.43 | -0.03 (-0.16%) | 1,197,800 |
14 Aug 2023 | USD | 18.46 | 18.52 | 18.425 | 18.46 | 18.46 | -0.07 (-0.38%) | 796,300 |
11 Aug 2023 | USD | 18.53 | 18.59 | 18.51 | 18.53 | 18.53 | +0.01 (+0.05%) | 599,800 |
10 Aug 2023 | USD | 18.58 | 18.635 | 18.52 | 18.52 | 18.52 | -0.02 (-0.11%) | 931,400 |
9 Aug 2023 | USD | 18.64 | 18.66 | 18.54 | 18.54 | 18.54 | -0.1 (-0.54%) | 672,700 |
8 Aug 2023 | USD | 18.64 | 18.705 | 18.62 | 18.64 | 18.64 | -0.11 (-0.59%) | 934,000 |
7 Aug 2023 | USD | 18.79 | 18.79 | 18.701 | 18.75 | 18.75 | -0.05 (-0.27%) | 837,500 |
4 Aug 2023 | USD | 18.8 | 18.86 | 18.76 | 18.8 | 18.8 | +0.08 (+0.43%) | 797,300 |
3 Aug 2023 | USD | 18.72 | 18.77 | 18.7 | 18.72 | 18.72 | -0.01 (-0.05%) | 631,700 |
2 Aug 2023 | USD | 18.84 | 18.86 | 18.716 | 18.73 | 18.73 | -0.095 (-0.50%) | 797,700 |
1 Aug 2023 | USD | 18.87 | 18.91 | 18.799 | 18.825 | 18.825 | -0.195 (-1.03%) | 766,500 |
31 Jul 2023 | USD | 19.02 | 19.1 | 19.02 | 19.02 | 19.02 | +0.06 (+0.32%) | 916,200 |
28 Jul 2023 | USD | 18.94 | 19.019 | 18.91 | 18.96 | 18.96 | +0.135 (+0.72%) | 849,600 |
27 Jul 2023 | USD | 18.95 | 18.95 | 18.81 | 18.825 | 18.825 | -0.305 (-1.59%) | 950,700 |
26 Jul 2023 | USD | 19.05 | 19.15 | 19.015 | 19.13 | 19.13 | +0.115 (+0.60%) | 1,616,562 |
25 Jul 2023 | USD | 18.95 | 19.035 | 18.9 | 19.015 | 19.015 | +0.085 (+0.45%) | 869,175 |
24 Jul 2023 | USD | 19.01 | 19.03 | 18.914 | 18.93 | 18.93 | -0.08 (-0.42%) | 739,621 |
21 Jul 2023 | USD | 18.99 | 19.03 | 18.955 | 19.01 | 19.01 | -0.055 (-0.29%) | 856,600 |
20 Jul 2023 | USD | 19.16 | 19.17 | 19.04 | 19.065 | 19.065 | -0.085 (-0.44%) | 1,265,500 |