Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 16.92 | 17 | 16.62 | 16.94 | 16.94 | +0.07 (+0.41%) | 10,992,700 |
26 Sep 2023 | USD | 17.09 | 17.31 | 16.86 | 16.87 | 16.87 | -0.43 (-2.49%) | 8,436,700 |
25 Sep 2023 | USD | 17.03 | 17.33 | 16.95 | 17.3 | 17.3 | +0.24 (+1.41%) | 7,504,800 |
22 Sep 2023 | USD | 17.44 | 17.51 | 17.04 | 17.06 | 17.06 | -0.36 (-2.07%) | 7,457,200 |
21 Sep 2023 | USD | 17.75 | 17.95 | 17.42 | 17.42 | 17.42 | -0.39 (-2.19%) | 7,095,700 |
20 Sep 2023 | USD | 18.12 | 18.23 | 17.78 | 17.81 | 17.81 | -0.13 (-0.72%) | 8,504,500 |
19 Sep 2023 | USD | 17.86 | 17.96 | 17.72 | 17.94 | 17.94 | +0.14 (+0.79%) | 7,735,500 |
18 Sep 2023 | USD | 17.9 | 17.95 | 17.69 | 17.8 | 17.8 | -0.16 (-0.89%) | 4,871,300 |
15 Sep 2023 | USD | 17.8 | 18.03 | 17.7 | 17.96 | 17.96 | -0.02 (-0.11%) | 15,291,200 |
14 Sep 2023 | USD | 18.08 | 18.21 | 17.83 | 17.98 | 17.98 | +0.12 (+0.67%) | 9,729,700 |
13 Sep 2023 | USD | 18.39 | 18.39 | 17.75 | 17.86 | 17.86 | -0.33 (-1.81%) | 6,359,900 |
12 Sep 2023 | USD | 18.05 | 18.33 | 18 | 18.19 | 18.19 | +0.22 (+1.22%) | 6,196,300 |
11 Sep 2023 | USD | 18.15 | 18.32 | 17.95 | 17.97 | 17.97 | +0.05 (+0.28%) | 7,318,300 |
8 Sep 2023 | USD | 17.85 | 18.02 | 17.58 | 17.92 | 17.92 | +0.13 (+0.73%) | 7,580,100 |
7 Sep 2023 | USD | 18.06 | 18.27 | 17.72 | 17.79 | 17.79 | -0.32 (-1.77%) | 9,864,000 |
6 Sep 2023 | USD | 18.25 | 18.35 | 17.91 | 18.11 | 18.11 | -0.31 (-1.68%) | 7,013,300 |
5 Sep 2023 | USD | 18.57 | 18.81 | 18.36 | 18.42 | 18.42 | -0.14 (-0.75%) | 5,747,900 |
1 Sep 2023 | USD | 18.55 | 18.66 | 18.46 | 18.56 | 18.56 | +0.22 (+1.20%) | 7,725,500 |
31 Aug 2023 | USD | 18.46 | 18.56 | 18.3 | 18.34 | 18.34 | -0.24 (-1.29%) | 10,171,500 |
30 Aug 2023 | USD | 18.86 | 18.93 | 18.54 | 18.58 | 18.58 | -0.29 (-1.54%) | 6,490,900 |
29 Aug 2023 | USD | 18.82 | 18.98 | 18.64 | 18.87 | 18.87 | +0.1 (+0.53%) | 6,525,000 |
28 Aug 2023 | USD | 18.72 | 18.93 | 18.62 | 18.77 | 18.77 | +0.23 (+1.24%) | 4,098,700 |
25 Aug 2023 | USD | 18.8 | 18.9 | 18.46 | 18.54 | 18.54 | -0.23 (-1.23%) | 4,916,000 |
24 Aug 2023 | USD | 18.8 | 19.11 | 18.68 | 18.77 | 18.77 | -0.03 (-0.16%) | 5,525,800 |
23 Aug 2023 | USD | 18.36 | 18.81 | 18.18 | 18.8 | 18.8 | +0.38 (+2.06%) | 8,154,900 |
22 Aug 2023 | USD | 19.34 | 19.44 | 18.38 | 18.42 | 18.42 | -0.97 (-5.00%) | 9,387,200 |
21 Aug 2023 | USD | 19.62 | 19.66 | 19.29 | 19.39 | 19.39 | -0.15 (-0.77%) | 6,299,800 |
18 Aug 2023 | USD | 19.45 | 19.76 | 19.32 | 19.54 | 19.54 | -0.06 (-0.31%) | 5,633,300 |
17 Aug 2023 | USD | 19.62 | 19.73 | 19.52 | 19.6 | 19.6 | +0.11 (+0.56%) | 6,373,100 |
16 Aug 2023 | USD | 19.62 | 19.71 | 19.42 | 19.49 | 19.49 | -0.25 (-1.27%) | 6,008,500 |