Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 18.99 | 19.07 | 18.97 | 18.99 | 18.99 | +0.05 (+0.26%) | 441,400 |
7 Sep 2023 | USD | 18.94 | 19.01 | 18.89 | 18.94 | 18.94 | -0.06 (-0.32%) | 442,600 |
6 Sep 2023 | USD | 19.03 | 19.03 | 18.91 | 19 | 19 | -0.1 (-0.52%) | 315,200 |
5 Sep 2023 | USD | 19.14 | 19.2 | 19.09 | 19.1 | 19.1 | -0.1 (-0.52%) | 412,500 |
1 Sep 2023 | USD | 19.23 | 19.23 | 19.14 | 19.2 | 19.2 | +0.01 (+0.05%) | 540,698 |
31 Aug 2023 | USD | 19.09 | 19.2285 | 19.09 | 19.19 | 19.19 | +0.13 (+0.68%) | 523,936 |
30 Aug 2023 | USD | 19.07 | 19.11 | 19.05 | 19.06 | 19.06 | +0.03 (+0.16%) | 415,293 |
29 Aug 2023 | USD | 18.92 | 19.07 | 18.92 | 19.03 | 19.03 | +0.07 (+0.37%) | 504,100 |
28 Aug 2023 | USD | 18.93 | 18.995 | 18.925 | 18.96 | 18.96 | +0.07 (+0.37%) | 372,600 |
25 Aug 2023 | USD | 18.86 | 18.95 | 18.77 | 18.89 | 18.89 | +0.06 (+0.32%) | 428,300 |
24 Aug 2023 | USD | 18.94 | 18.987 | 18.83 | 18.83 | 18.83 | -0.11 (-0.58%) | 352,500 |
23 Aug 2023 | USD | 18.78 | 18.95 | 18.76 | 18.94 | 18.94 | +0.21 (+1.12%) | 486,500 |
22 Aug 2023 | USD | 18.76 | 18.79 | 18.71 | 18.73 | 18.73 | -0.01 (-0.05%) | 427,000 |
21 Aug 2023 | USD | 18.83 | 18.84 | 18.69 | 18.74 | 18.74 | -0.12 (-0.64%) | 643,000 |
18 Aug 2023 | USD | 18.83 | 18.89 | 18.82 | 18.86 | 18.86 | -0.05 (-0.26%) | 309,500 |
17 Aug 2023 | USD | 18.94 | 18.96 | 18.81 | 18.91 | 18.91 | -0.05 (-0.26%) | 510,300 |
16 Aug 2023 | USD | 19.04 | 19.06 | 18.93 | 18.96 | 18.96 | -0.1 (-0.52%) | 666,200 |
15 Aug 2023 | USD | 19.16 | 19.17 | 19.06 | 19.06 | 19.06 | -0.12 (-0.63%) | 622,400 |
14 Aug 2023 | USD | 19.07 | 19.215 | 19.07 | 19.18 | 19.18 | +0.01 (+0.05%) | 403,200 |
11 Aug 2023 | USD | 19.16 | 19.22 | 19.125 | 19.17 | 19.17 | +0.01 (+0.05%) | 472,000 |
10 Aug 2023 | USD | 19.25 | 19.31 | 19.16 | 19.16 | 19.16 | -0.06 (-0.31%) | 574,600 |
9 Aug 2023 | USD | 19.27 | 19.28 | 19.2 | 19.22 | 19.22 | -0.02 (-0.10%) | 382,700 |
8 Aug 2023 | USD | 19.21 | 19.25 | 19.17 | 19.24 | 19.24 | -0.02 (-0.10%) | 345,600 |
7 Aug 2023 | USD | 19.22 | 19.29 | 19.2 | 19.26 | 19.26 | +0.03 (+0.16%) | 385,400 |
4 Aug 2023 | USD | 19.12 | 19.308 | 19.11 | 19.23 | 19.23 | +0.15 (+0.79%) | 309,000 |
3 Aug 2023 | USD | 19.1 | 19.16 | 19.02 | 19.08 | 19.08 | -0.23 (-1.19%) | 407,800 |
2 Aug 2023 | USD | 19.32 | 19.35 | 19.18 | 19.31 | 19.31 | -0.13 (-0.67%) | 538,900 |
1 Aug 2023 | USD | 19.5 | 19.5 | 19.335 | 19.44 | 19.44 | -0.13 (-0.66%) | 477,500 |
31 Jul 2023 | USD | 19.35 | 19.57 | 19.35 | 19.57 | 19.57 | +0.2 (+1.03%) | 562,900 |
28 Jul 2023 | USD | 19.35 | 19.45 | 19.3 | 19.37 | 19.37 | +0.07 (+0.36%) | 310,800 |