Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 23.37 | 23.37 | 23.12 | 23.26 | 23.26 | -0.21 (-0.89%) | 1,161,700 |
25 Aug 2023 | USD | 23.44 | 23.76 | 23.33 | 23.47 | 23.47 | -0.07 (-0.30%) | 1,891,300 |
24 Aug 2023 | USD | 23.29 | 23.55 | 23.16 | 23.54 | 23.54 | +0.31 (+1.33%) | 1,550,600 |
23 Aug 2023 | USD | 23.43 | 23.51 | 23.18 | 23.23 | 23.23 | -0.23 (-0.98%) | 1,226,200 |
22 Aug 2023 | USD | 23.3 | 23.53 | 23.24 | 23.46 | 23.46 | +0.08 (+0.34%) | 875,600 |
21 Aug 2023 | USD | 23.33 | 23.55 | 23.26 | 23.38 | 23.38 | +0.05 (+0.21%) | 1,414,600 |
18 Aug 2023 | USD | 23.66 | 23.69 | 23.27 | 23.33 | 23.33 | -0.12 (-0.51%) | 1,355,200 |
17 Aug 2023 | USD | 23.12 | 23.46 | 23.08 | 23.45 | 23.45 | +0.29 (+1.25%) | 1,375,000 |
16 Aug 2023 | USD | 22.92 | 23.17 | 22.78 | 23.16 | 23.16 | +0.29 (+1.27%) | 1,741,900 |
15 Aug 2023 | USD | 22.73 | 22.9 | 22.71 | 22.87 | 22.87 | +0.28 (+1.24%) | 1,192,600 |
14 Aug 2023 | USD | 22.67 | 22.82 | 22.58 | 22.59 | 22.59 | +0.05 (+0.22%) | 632,400 |
11 Aug 2023 | USD | 22.66 | 22.68 | 22.46 | 22.54 | 22.54 | -0.03 (-0.13%) | 1,137,500 |
10 Aug 2023 | USD | 22.37 | 22.65 | 22.16 | 22.57 | 22.57 | +0.12 (+0.53%) | 1,886,000 |
9 Aug 2023 | USD | 22.3 | 22.53 | 22.3 | 22.45 | 22.45 | +0.2 (+0.90%) | 1,444,800 |
8 Aug 2023 | USD | 22.38 | 22.55 | 22.24 | 22.25 | 22.25 | +0.14 (+0.63%) | 1,716,800 |
7 Aug 2023 | USD | 22.08 | 22.3 | 22.04 | 22.11 | 22.11 | -0.02 (-0.09%) | 1,359,500 |
4 Aug 2023 | USD | 22.07 | 22.19 | 21.89 | 22.13 | 22.13 | +0.06 (+0.27%) | 2,017,200 |
3 Aug 2023 | USD | 22.11 | 22.24 | 21.96 | 22.07 | 22.07 | +0.06 (+0.27%) | 1,163,300 |
2 Aug 2023 | USD | 21.94 | 22.11 | 21.89 | 22.01 | 22.01 | +0.31 (+1.43%) | 1,581,600 |
1 Aug 2023 | USD | 21.74 | 21.92 | 21.69 | 21.7 | 21.7 | +0.1 (+0.46%) | 1,353,700 |
31 Jul 2023 | USD | 21.79 | 21.8 | 21.6 | 21.6 | 21.6 | -0.24 (-1.10%) | 1,244,400 |
28 Jul 2023 | USD | 21.89 | 21.96 | 21.79 | 21.84 | 21.84 | -0.3 (-1.36%) | 1,773,800 |
27 Jul 2023 | USD | 21.7 | 22.21 | 21.69 | 22.14 | 22.14 | +0.3 (+1.37%) | 1,870,600 |
26 Jul 2023 | USD | 22.03 | 22.03 | 21.76 | 21.84 | 21.84 | -0.16 (-0.73%) | 1,470,400 |
25 Jul 2023 | USD | 22.04 | 22.05 | 21.86 | 22 | 22 | +0.02 (+0.09%) | 1,026,200 |
24 Jul 2023 | USD | 22.04 | 22.09 | 21.85 | 21.98 | 21.98 | -0.08 (-0.36%) | 1,460,300 |
21 Jul 2023 | USD | 21.83 | 22.08 | 21.81 | 22.06 | 22.06 | +0.1 (+0.46%) | 931,400 |
20 Jul 2023 | USD | 21.74 | 22.05 | 21.74 | 21.96 | 21.96 | +0.2 (+0.92%) | 837,700 |
19 Jul 2023 | USD | 21.77 | 21.85 | 21.67 | 21.76 | 21.76 | -0.08 (-0.37%) | 1,211,600 |
18 Jul 2023 | USD | 22.1 | 22.13 | 21.81 | 21.84 | 21.84 | -0.28 (-1.27%) | 1,258,900 |