Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 22.2 | 22.58 | 22.19 | 22.56 | 21.8147 | +0.55 (+2.50%) | 408,200 |
28 Aug 2023 | USD | 22.09 | 22.13 | 21.94 | 22.01 | 21.2829 | -0.02 (-0.09%) | 432,500 |
25 Aug 2023 | USD | 22.1 | 22.16 | 21.83 | 22.03 | 21.3022 | +0.14 (+0.64%) | 460,100 |
24 Aug 2023 | USD | 22.17 | 22.28 | 21.87 | 21.89 | 21.1668 | -0.31 (-1.40%) | 735,000 |
23 Aug 2023 | USD | 22.07 | 22.23 | 22.05 | 22.2 | 21.4666 | -0.15 (-0.67%) | 970,800 |
22 Aug 2023 | USD | 22.43 | 22.43 | 22.29 | 22.35 | 21.6116 | -0.12 (-0.53%) | 700,000 |
21 Aug 2023 | USD | 22.45 | 22.52 | 22.3 | 22.47 | 21.7277 | +0.27 (+1.22%) | 752,800 |
18 Aug 2023 | USD | 22.03 | 22.2 | 21.93 | 22.2 | 21.4666 | +0.01 (+0.05%) | 752,100 |
17 Aug 2023 | USD | 22.66 | 22.66 | 22.19 | 22.19 | 21.4569 | +0.81 (+3.79%) | 1,579,300 |
16 Aug 2023 | USD | 21.51 | 21.58 | 21.37 | 21.38 | 20.6737 | +0.37 (+1.76%) | 1,081,300 |
15 Aug 2023 | USD | 21.2 | 21.26 | 20.98 | 21.01 | 20.3159 | -0.02 (-0.10%) | 950,500 |
14 Aug 2023 | USD | 20.78 | 21.06 | 20.65 | 21.03 | 20.3352 | +0.77 (+3.80%) | 847,300 |
11 Aug 2023 | USD | 20.35 | 20.41 | 20.17 | 20.26 | 19.5907 | -0.24 (-1.17%) | 537,600 |
10 Aug 2023 | USD | 20.68 | 20.8 | 20.47 | 20.5 | 19.8227 | +0.08 (+0.39%) | 582,300 |
9 Aug 2023 | USD | 20.47 | 20.55 | 20.4 | 20.42 | 19.7454 | +0.02 (+0.10%) | 503,000 |
8 Aug 2023 | USD | 20.41 | 20.41 | 20.18 | 20.4 | 19.726 | -0.39 (-1.88%) | 548,500 |
7 Aug 2023 | USD | 20.69 | 20.79 | 20.62 | 20.79 | 20.1032 | +0.15 (+0.73%) | 372,400 |
4 Aug 2023 | USD | 20.59 | 20.88 | 20.57 | 20.64 | 19.9581 | +0.08 (+0.39%) | 1,048,400 |
3 Aug 2023 | USD | 20.29 | 20.64 | 20.23 | 20.56 | 19.8808 | +0.25 (+1.23%) | 848,100 |
2 Aug 2023 | USD | 20.33 | 20.42 | 20.14 | 20.31 | 19.639 | -0.31 (-1.50%) | 796,500 |
1 Aug 2023 | USD | 20.61 | 20.73 | 20.57 | 20.62 | 19.9388 | -0.09 (-0.43%) | 761,100 |
31 Jul 2023 | USD | 20.99 | 21.01 | 20.62 | 20.71 | 20.0258 | -0.17 (-0.81%) | 1,016,200 |
28 Jul 2023 | USD | 20.85 | 20.96 | 20.78 | 20.88 | 20.1902 | +0.28 (+1.36%) | 761,800 |
27 Jul 2023 | USD | 21.07 | 21.12 | 20.55 | 20.6 | 19.9194 | -0.29 (-1.39%) | 1,091,800 |
26 Jul 2023 | USD | 20.52 | 20.96 | 20.46 | 20.89 | 20.1999 | -0.6 (-2.79%) | 1,510,700 |
25 Jul 2023 | USD | 21.64 | 21.7 | 21.28 | 21.49 | 20.78 | -0.02 (-0.09%) | 1,471,400 |
24 Jul 2023 | USD | 21.65 | 21.91 | 21.49 | 21.51 | 20.7994 | -1.54 (-6.68%) | 2,777,300 |
21 Jul 2023 | USD | 22.94 | 23.3 | 22.83 | 23.05 | 22.2885 | -0.04 (-0.17%) | 2,200,300 |
20 Jul 2023 | USD | 23.12 | 23.2 | 22.99 | 23.09 | 22.3272 | +0.13 (+0.57%) | 918,500 |
19 Jul 2023 | USD | 23.1 | 23.2 | 22.82 | 22.96 | 22.2015 | -0.04 (-0.17%) | 703,900 |