Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 22.25 | 22.55 | 22.12 | 22.26 | 22.26 | +0.01 (+0.04%) | 1,043,000 |
29 Aug 2023 | USD | 21.83 | 22.29 | 21.76 | 22.25 | 22.25 | +0.39 (+1.78%) | 913,097 |
28 Aug 2023 | USD | 21.64 | 22.02 | 21.64 | 21.86 | 21.86 | +0.22 (+1.02%) | 677,400 |
25 Aug 2023 | USD | 21.21 | 21.85 | 21.05 | 21.64 | 21.64 | +0.47 (+2.22%) | 1,082,600 |
24 Aug 2023 | USD | 21.93 | 22 | 21.155 | 21.17 | 21.17 | -0.72 (-3.29%) | 1,512,300 |
23 Aug 2023 | USD | 23.57 | 23.63 | 21.682 | 21.89 | 21.89 | -2.16 (-8.98%) | 2,442,800 |
22 Aug 2023 | USD | 25.79 | 26.07 | 23.945 | 24.05 | 24.05 | -0.83 (-3.34%) | 1,762,600 |
21 Aug 2023 | USD | 25.3 | 25.34 | 24.84 | 24.88 | 24.88 | -0.48 (-1.89%) | 1,665,900 |
18 Aug 2023 | USD | 25.76 | 25.88 | 25.34 | 25.36 | 25.36 | -0.4 (-1.55%) | 879,800 |
17 Aug 2023 | USD | 25.86 | 25.89 | 25.38 | 25.76 | 25.76 | -0.12 (-0.46%) | 1,100,100 |
16 Aug 2023 | USD | 26.27 | 26.46 | 25.78 | 25.88 | 25.88 | -0.54 (-2.04%) | 983,800 |
15 Aug 2023 | USD | 26.56 | 26.66 | 26.395 | 26.42 | 26.42 | -0.28 (-1.05%) | 393,000 |
14 Aug 2023 | USD | 26.87 | 26.87 | 26.55 | 26.7 | 26.7 | -0.22 (-0.82%) | 558,200 |
11 Aug 2023 | USD | 26.73 | 26.975 | 26.73 | 26.92 | 26.92 | +0.13 (+0.49%) | 455,000 |
10 Aug 2023 | USD | 27.14 | 27.37 | 26.74 | 26.79 | 26.79 | -0.35 (-1.29%) | 714,000 |
9 Aug 2023 | USD | 27.31 | 27.63 | 27.1 | 27.14 | 27.14 | -0.19 (-0.70%) | 540,700 |
8 Aug 2023 | USD | 27.56 | 27.67 | 27.29 | 27.33 | 27.33 | -0.23 (-0.83%) | 521,600 |
7 Aug 2023 | USD | 27.54 | 27.78 | 27.5 | 27.56 | 27.56 | +0.04 (+0.15%) | 650,600 |
4 Aug 2023 | USD | 27.75 | 27.91 | 27.47 | 27.52 | 27.52 | -0.22 (-0.79%) | 268,300 |
3 Aug 2023 | USD | 27.66 | 28.03 | 27.3 | 27.74 | 27.74 | -0.02 (-0.07%) | 401,600 |
2 Aug 2023 | USD | 28 | 28.1 | 27.62 | 27.76 | 27.76 | -0.31 (-1.10%) | 583,900 |
1 Aug 2023 | USD | 27.76 | 28.14 | 27.5 | 28.07 | 28.07 | +0.32 (+1.15%) | 557,100 |
31 Jul 2023 | USD | 27.45 | 27.755 | 27.23 | 27.75 | 27.75 | +0.38 (+1.39%) | 620,700 |
28 Jul 2023 | USD | 27.39 | 27.51 | 27.2 | 27.37 | 27.37 | +0.17 (+0.63%) | 429,300 |
27 Jul 2023 | USD | 27.56 | 27.96 | 27.11 | 27.2 | 27.2 | -0.26 (-0.95%) | 655,600 |
26 Jul 2023 | USD | 27.51 | 27.66 | 27.35 | 27.46 | 27.46 | -0.13 (-0.47%) | 489,200 |
25 Jul 2023 | USD | 27.35 | 27.66 | 27.21 | 27.59 | 27.59 | +0.11 (+0.40%) | 547,400 |
24 Jul 2023 | USD | 27.66 | 27.79 | 27.46 | 27.48 | 27.48 | -0.09 (-0.33%) | 461,900 |
21 Jul 2023 | USD | 27.96 | 27.97 | 27.54 | 27.57 | 27.57 | -0.27 (-0.97%) | 379,900 |
20 Jul 2023 | USD | 28.05 | 28.055 | 27.72 | 27.84 | 27.84 | -0.14 (-0.50%) | 322,700 |