Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 19.26 | 19.75 | 19.25 | 19.51 | 19.51 | +0.16 (+0.83%) | 22,300 |
7 Sep 2023 | USD | 19.35 | 19.72 | 19.28 | 19.35 | 19.35 | -0.4 (-2.03%) | 26,900 |
6 Sep 2023 | USD | 20.23 | 20.29 | 19.64 | 19.75 | 19.75 | -0.54 (-2.66%) | 34,400 |
5 Sep 2023 | USD | 20.6 | 20.63 | 20 | 20.29 | 20.29 | -0.34 (-1.65%) | 41,200 |
1 Sep 2023 | USD | 20.56 | 21.55 | 20.5 | 20.63 | 20.63 | +0.09 (+0.44%) | 46,700 |
31 Aug 2023 | USD | 19.58 | 20.8 | 19.52 | 20.54 | 20.54 | +0.83 (+4.21%) | 143,800 |
30 Aug 2023 | USD | 19.95 | 20.1 | 19.67 | 19.71 | 19.71 | -0.44 (-2.18%) | 23,600 |
29 Aug 2023 | USD | 19.98 | 20.46 | 19.7 | 20.15 | 20.15 | +0.29 (+1.46%) | 37,100 |
28 Aug 2023 | USD | 20.04 | 20.3 | 19.86 | 19.86 | 19.86 | -0.22 (-1.10%) | 26,200 |
25 Aug 2023 | USD | 20.09 | 20.09 | 19.32 | 20.08 | 20.08 | +0.17 (+0.85%) | 37,800 |
24 Aug 2023 | USD | 19.87 | 20.2 | 19.84 | 19.91 | 19.91 | +0.04 (+0.20%) | 36,000 |
23 Aug 2023 | USD | 19.63 | 20 | 19.63 | 19.87 | 19.87 | +0.28 (+1.43%) | 23,700 |
22 Aug 2023 | USD | 19.56 | 19.69 | 19.44 | 19.59 | 19.59 | -0.03 (-0.15%) | 18,100 |
21 Aug 2023 | USD | 19.82 | 20.06 | 19.61 | 19.62 | 19.62 | -0.2 (-1.01%) | 33,200 |
18 Aug 2023 | USD | 19 | 19.84 | 18.77 | 19.82 | 19.82 | +0.68 (+3.55%) | 53,200 |
17 Aug 2023 | USD | 19.55 | 19.69 | 19.13 | 19.14 | 19.14 | -0.52 (-2.64%) | 52,100 |
16 Aug 2023 | USD | 20.02 | 20.4 | 19.54 | 19.66 | 19.66 | -0.42 (-2.09%) | 58,400 |
15 Aug 2023 | USD | 20.29 | 20.7 | 19.7 | 20.08 | 20.08 | -0.35 (-1.71%) | 62,300 |
14 Aug 2023 | USD | 18.76 | 20.71 | 18.76 | 20.43 | 20.43 | +1.46 (+7.70%) | 148,200 |
11 Aug 2023 | USD | 17.41 | 19.11 | 17.41 | 18.97 | 18.97 | +1.6 (+9.21%) | 195,900 |
10 Aug 2023 | USD | 16.82 | 17.49 | 14.4 | 17.37 | 17.37 | -1.96 (-10.14%) | 429,200 |
9 Aug 2023 | USD | 19.94 | 20.05 | 19.33 | 19.33 | 19.33 | -0.47 (-2.37%) | 61,900 |
8 Aug 2023 | USD | 19.46 | 19.9 | 19.42 | 19.8 | 19.8 | +0.2 (+1.02%) | 57,400 |
7 Aug 2023 | USD | 19.64 | 20.02 | 19.43 | 19.6 | 19.6 | -0.56 (-2.78%) | 107,700 |
4 Aug 2023 | USD | 20.17 | 20.3 | 19.81 | 20.16 | 20.16 | +0.05 (+0.25%) | 65,100 |
3 Aug 2023 | USD | 19.87 | 20.25 | 19.74 | 20.11 | 20.11 | +0.32 (+1.62%) | 40,600 |
2 Aug 2023 | USD | 20.5 | 20.6 | 19.53 | 19.79 | 19.79 | -0.72 (-3.51%) | 64,800 |
1 Aug 2023 | USD | 20.39 | 20.53 | 20.05 | 20.51 | 20.51 | +0.2 (+0.98%) | 38,300 |
31 Jul 2023 | USD | 20 | 20.49 | 19.84 | 20.31 | 20.31 | +0.48 (+2.42%) | 71,700 |
28 Jul 2023 | USD | 19.56 | 20.15 | 19.42 | 19.83 | 19.83 | +0.53 (+2.75%) | 83,300 |