Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 16.5 | 16.65 | 15.47 | 15.49 | 15.49 | -1.09 (-6.57%) | 1,343,300 |
7 Sep 2023 | USD | 16.81 | 16.81 | 16.14 | 16.58 | 16.58 | -0.33 (-1.95%) | 1,827,400 |
6 Sep 2023 | USD | 17.41 | 17.65 | 16.66 | 16.91 | 16.91 | -0.58 (-3.32%) | 1,218,100 |
5 Sep 2023 | USD | 18 | 18.21 | 17.05 | 17.49 | 17.49 | -0.67 (-3.69%) | 1,452,200 |
1 Sep 2023 | USD | 17.78 | 18.34 | 17.69 | 18.16 | 18.16 | +0.53 (+3.01%) | 1,129,900 |
31 Aug 2023 | USD | 17.93 | 18.23 | 17.6 | 17.63 | 17.63 | -0.24 (-1.34%) | 1,029,300 |
30 Aug 2023 | USD | 18.14 | 18.32 | 17.64 | 17.87 | 17.87 | -0.4 (-2.19%) | 1,233,900 |
29 Aug 2023 | USD | 18.18 | 18.57 | 18.14 | 18.27 | 18.27 | -0.02 (-0.11%) | 631,100 |
28 Aug 2023 | USD | 18.64 | 18.94 | 17.98 | 18.29 | 18.29 | -0.21 (-1.14%) | 739,000 |
25 Aug 2023 | USD | 18.6 | 19.01 | 18.34 | 18.5 | 18.5 | -0.06 (-0.32%) | 852,000 |
24 Aug 2023 | USD | 18.52 | 18.63 | 18.08 | 18.56 | 18.56 | -0.05 (-0.27%) | 1,173,400 |
23 Aug 2023 | USD | 18.7 | 18.96 | 18.05 | 18.61 | 18.61 | +0.72 (+4.02%) | 1,275,500 |
22 Aug 2023 | USD | 17.6 | 18.01 | 16.93 | 17.89 | 17.89 | +0.34 (+1.94%) | 1,530,800 |
21 Aug 2023 | USD | 17.23 | 17.75 | 17.07 | 17.55 | 17.55 | +0.24 (+1.39%) | 1,457,300 |
18 Aug 2023 | USD | 17.41 | 17.76 | 17.02 | 17.31 | 17.31 | -0.31 (-1.76%) | 2,004,900 |
17 Aug 2023 | USD | 18.75 | 18.77 | 17.51 | 17.62 | 17.62 | -1.135 (-6.05%) | 1,376,600 |
16 Aug 2023 | USD | 18.9 | 19.08 | 18.6 | 18.755 | 18.755 | -0.045 (-0.24%) | 839,100 |
15 Aug 2023 | USD | 19.44 | 19.88 | 18.67 | 18.8 | 18.8 | -0.66 (-3.39%) | 1,019,300 |
14 Aug 2023 | USD | 20.07 | 20.38 | 18.64 | 19.46 | 19.46 | +0.55 (+2.91%) | 2,261,500 |
11 Aug 2023 | USD | 19.63 | 20.31 | 18.72 | 18.91 | 18.91 | -0.75 (-3.81%) | 1,564,700 |
10 Aug 2023 | USD | 20.55 | 20.56 | 19.17 | 19.66 | 19.66 | -0.56 (-2.77%) | 1,804,800 |
9 Aug 2023 | USD | 22 | 22.45 | 19.13 | 20.22 | 20.22 | -1.77 (-8.05%) | 4,685,400 |
8 Aug 2023 | USD | 21.64 | 22.22 | 21.03 | 21.99 | 21.99 | +0.29 (+1.34%) | 2,477,800 |
7 Aug 2023 | USD | 22.8 | 23.025 | 21.7 | 21.7 | 21.7 | -1.05 (-4.62%) | 1,351,700 |
4 Aug 2023 | USD | 22.87 | 23.38 | 22.72 | 22.75 | 22.75 | -0.25 (-1.09%) | 1,234,400 |
3 Aug 2023 | USD | 22.1 | 23.23 | 21.89 | 23 | 23 | +0.91 (+4.12%) | 1,480,600 |
2 Aug 2023 | USD | 22.79 | 22.84 | 21.92 | 22.09 | 22.09 | -0.95 (-4.12%) | 1,034,200 |
1 Aug 2023 | USD | 23.38 | 23.53 | 22.57 | 23.04 | 23.04 | -0.59 (-2.50%) | 1,644,900 |
31 Jul 2023 | USD | 22.74 | 23.74 | 22.72 | 23.63 | 23.63 | +1.1 (+4.88%) | 1,057,300 |
28 Jul 2023 | USD | 22.29 | 22.86 | 22.07 | 22.53 | 22.53 | +0.51 (+2.32%) | 811,200 |