Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 17.95 | 17.95 | 17.83 | 17.84 | 17.84 | -0.03 (-0.17%) | 27,500 |
7 Sep 2023 | USD | 17.83 | 17.9 | 17.6 | 17.87 | 17.87 | +0.16 (+0.90%) | 33,200 |
6 Sep 2023 | USD | 18.02 | 18.2 | 17.71 | 17.71 | 17.71 | -0.31 (-1.72%) | 17,200 |
5 Sep 2023 | USD | 18.09 | 18.16 | 17.61 | 18.02 | 18.02 | +0.06 (+0.33%) | 47,200 |
1 Sep 2023 | USD | 18.13 | 18.18 | 17.91 | 17.96 | 17.96 | -0.12 (-0.66%) | 22,800 |
31 Aug 2023 | USD | 18.62 | 18.62 | 18.08 | 18.08 | 18.08 | -0.42 (-2.27%) | 20,800 |
30 Aug 2023 | USD | 18.29 | 18.58 | 18.28 | 18.5 | 18.5 | +0.13 (+0.71%) | 37,900 |
29 Aug 2023 | USD | 18.62 | 18.63 | 18.31 | 18.37 | 18.37 | -0.15 (-0.81%) | 11,500 |
28 Aug 2023 | USD | 18.26 | 18.63 | 18.26 | 18.52 | 18.52 | +0.27 (+1.48%) | 8,600 |
25 Aug 2023 | USD | 18.36 | 18.38 | 18.15 | 18.25 | 18.25 | -0.11 (-0.60%) | 16,000 |
24 Aug 2023 | USD | 18.18 | 18.41 | 18.18 | 18.36 | 18.36 | +0.2 (+1.10%) | 9,100 |
23 Aug 2023 | USD | 18.48 | 18.6 | 18.05 | 18.16 | 18.16 | -0.27 (-1.47%) | 26,000 |
22 Aug 2023 | USD | 18.62 | 18.66 | 18.29 | 18.43 | 18.43 | -0.18 (-0.97%) | 28,700 |
21 Aug 2023 | USD | 18.77 | 18.9 | 18.61 | 18.61 | 18.61 | -0.08 (-0.43%) | 25,700 |
18 Aug 2023 | USD | 18.61 | 18.91 | 18.61 | 18.69 | 18.69 | +0.08 (+0.43%) | 13,300 |
17 Aug 2023 | USD | 18.93 | 18.99 | 18.6 | 18.61 | 18.61 | -0.33 (-1.74%) | 23,400 |
16 Aug 2023 | USD | 18.66 | 19.05 | 18.65 | 18.94 | 18.94 | +0.3 (+1.61%) | 22,100 |
15 Aug 2023 | USD | 19.1 | 19.12 | 18.63 | 18.64 | 18.64 | -0.36 (-1.89%) | 11,700 |
14 Aug 2023 | USD | 18.71 | 19.05 | 18.61 | 19 | 19 | +0.37 (+1.99%) | 24,000 |
11 Aug 2023 | USD | 18.8 | 18.81 | 18.6 | 18.63 | 18.63 | -0.07 (-0.37%) | 54,100 |
10 Aug 2023 | USD | 19.02 | 19.06 | 18.5 | 18.7 | 18.7 | -0.3 (-1.58%) | 33,800 |
9 Aug 2023 | USD | 19.21 | 19.3 | 18.93 | 19 | 19 | -0.23 (-1.20%) | 59,500 |
8 Aug 2023 | USD | 19.6 | 19.62 | 19.21 | 19.23 | 19.23 | -0.49 (-2.48%) | 36,700 |
7 Aug 2023 | USD | 19.75 | 19.88 | 19.34 | 19.72 | 19.72 | -0.06 (-0.30%) | 72,900 |
4 Aug 2023 | USD | 20.33 | 20.33 | 19.5 | 19.78 | 19.78 | -0.21 (-1.05%) | 43,500 |
3 Aug 2023 | USD | 20.24 | 20.24 | 19.84 | 19.99 | 19.99 | -0.2 (-0.99%) | 99,500 |
2 Aug 2023 | USD | 19.91 | 20.23 | 19.9 | 20.19 | 20.19 | +0.23 (+1.15%) | 172,700 |
1 Aug 2023 | USD | 20.24 | 20.27 | 19.9 | 19.96 | 19.96 | -0.16 (-0.80%) | 61,200 |
31 Jul 2023 | USD | 20.2 | 20.33 | 19.84 | 20.12 | 20.12 | -0.03 (-0.15%) | 66,700 |
28 Jul 2023 | USD | 20.29 | 20.4 | 20.06 | 20.15 | 20.15 | +0.06 (+0.30%) | 29,200 |