Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 25.5 | 25.99 | 25.15 | 25.61 | 25.61 | +0.11 (+0.43%) | 573,700 |
5 Sep 2023 | USD | 27.65 | 28.25 | 25.423 | 25.5 | 25.5 | -2.3 (-8.27%) | 697,800 |
1 Sep 2023 | USD | 26.26 | 27.85 | 25.34 | 27.8 | 27.8 | +1.79 (+6.88%) | 686,000 |
31 Aug 2023 | USD | 26.17 | 26.39 | 25.78 | 26.01 | 26.01 | -0.03 (-0.12%) | 704,000 |
30 Aug 2023 | USD | 26.12 | 26.45 | 25.39 | 26.04 | 26.04 | -0.11 (-0.42%) | 561,100 |
29 Aug 2023 | USD | 26.12 | 26.68 | 25.2 | 26.15 | 26.15 | +0.1 (+0.38%) | 240,300 |
28 Aug 2023 | USD | 26 | 26.74 | 25.53 | 26.05 | 26.05 | +0.22 (+0.85%) | 356,500 |
25 Aug 2023 | USD | 25.25 | 25.89 | 25.07 | 25.83 | 25.83 | +0.7 (+2.79%) | 448,100 |
24 Aug 2023 | USD | 25.65 | 25.995 | 24.97 | 25.13 | 25.13 | -0.54 (-2.10%) | 443,600 |
23 Aug 2023 | USD | 25.36 | 26.47 | 25.345 | 25.67 | 25.67 | +0.33 (+1.30%) | 423,900 |
22 Aug 2023 | USD | 25.75 | 26.003 | 23.88 | 25.34 | 25.34 | -0.48 (-1.86%) | 576,400 |
21 Aug 2023 | USD | 25.16 | 26 | 24.66 | 25.82 | 25.82 | +0.7 (+2.79%) | 490,300 |
18 Aug 2023 | USD | 24.36 | 25.28 | 24.28 | 25.12 | 25.12 | +0.57 (+2.32%) | 430,400 |
17 Aug 2023 | USD | 25.54 | 25.54 | 24.07 | 24.55 | 24.55 | -0.91 (-3.57%) | 2,336,100 |
16 Aug 2023 | USD | 26.14 | 26.35 | 25.191 | 25.46 | 25.46 | -0.73 (-2.79%) | 475,000 |
15 Aug 2023 | USD | 26.57 | 26.74 | 25.98 | 26.19 | 26.19 | -0.25 (-0.95%) | 461,800 |
14 Aug 2023 | USD | 26.06 | 26.63 | 25.82 | 26.44 | 26.44 | -0.19 (-0.71%) | 523,600 |
11 Aug 2023 | USD | 26.62 | 27.15 | 26.34 | 26.63 | 26.63 | -0.11 (-0.41%) | 629,500 |
10 Aug 2023 | USD | 25.23 | 27.22 | 25.1 | 26.74 | 26.74 | +1.52 (+6.03%) | 1,074,800 |
9 Aug 2023 | USD | 24.66 | 25.27 | 23.78 | 25.22 | 25.22 | +0.52 (+2.11%) | 975,500 |
8 Aug 2023 | USD | 25 | 25.36 | 24.3 | 24.7 | 24.7 | -0.16 (-0.64%) | 684,800 |
7 Aug 2023 | USD | 24.56 | 24.9 | 23.92 | 24.86 | 24.86 | +0.42 (+1.72%) | 1,052,000 |
4 Aug 2023 | USD | 24.24 | 24.65 | 24.07 | 24.44 | 24.44 | +0.26 (+1.08%) | 571,100 |
3 Aug 2023 | USD | 23.85 | 24.235 | 23.17 | 24.18 | 24.18 | -0.14 (-0.58%) | 896,200 |
2 Aug 2023 | USD | 22.5 | 25.31 | 22.353 | 24.32 | 24.32 | +1.57 (+6.90%) | 3,218,500 |
1 Aug 2023 | USD | 18.99 | 23.385 | 18.99 | 22.75 | 22.75 | +4.91 (+27.52%) | 3,523,500 |
31 Jul 2023 | USD | 17.87 | 18.09 | 17.65 | 17.84 | 17.84 | -0.06 (-0.34%) | 546,200 |
28 Jul 2023 | USD | 17.82 | 18.015 | 17.66 | 17.9 | 17.9 | +0.36 (+2.05%) | 472,400 |
27 Jul 2023 | USD | 17.81 | 17.81 | 17.34 | 17.54 | 17.54 | -0.1 (-0.57%) | 576,700 |
26 Jul 2023 | USD | 17.64 | 17.93 | 17.47 | 17.64 | 17.64 | -0.09 (-0.51%) | 724,800 |