Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 19.58 | 19.83 | 19.5 | 19.69 | 19.69 | +0.02 (+0.10%) | 517,500 |
7 Sep 2023 | USD | 19.11 | 19.74 | 18.91 | 19.67 | 19.67 | +0.52 (+2.72%) | 584,900 |
6 Sep 2023 | USD | 19.35 | 19.83 | 18.88 | 19.15 | 19.15 | -0.2 (-1.03%) | 1,079,200 |
5 Sep 2023 | USD | 20.88 | 20.88 | 19.35 | 19.35 | 19.35 | -1.65 (-7.86%) | 1,599,100 |
1 Sep 2023 | USD | 21.39 | 21.43 | 20.88 | 21 | 21 | -0.28 (-1.32%) | 739,600 |
31 Aug 2023 | USD | 21 | 21.34 | 20.98 | 21.28 | 21.28 | +0.3 (+1.43%) | 474,200 |
30 Aug 2023 | USD | 21 | 21.12 | 20.75 | 20.98 | 20.98 | -0.05 (-0.24%) | 324,636 |
29 Aug 2023 | USD | 20.85 | 21.35 | 20.73 | 21.03 | 21.03 | +0.11 (+0.53%) | 537,400 |
28 Aug 2023 | USD | 20.5 | 21.1 | 20.5 | 20.92 | 20.92 | +0.39 (+1.90%) | 456,300 |
25 Aug 2023 | USD | 20.68 | 20.7 | 20.38 | 20.53 | 20.53 | -0.03 (-0.15%) | 256,400 |
24 Aug 2023 | USD | 20.51 | 20.8 | 20.4 | 20.56 | 20.56 | -0.17 (-0.82%) | 333,200 |
23 Aug 2023 | USD | 20.7 | 20.88 | 20.45 | 20.73 | 20.73 | +0.36 (+1.77%) | 503,100 |
22 Aug 2023 | USD | 20.59 | 20.59 | 20.07 | 20.37 | 20.37 | -0.12 (-0.59%) | 414,500 |
21 Aug 2023 | USD | 20.12 | 20.5 | 19.92 | 20.49 | 20.49 | +0.49 (+2.45%) | 655,500 |
18 Aug 2023 | USD | 19.81 | 20.13 | 19.71 | 20 | 20 | -0.1 (-0.50%) | 330,400 |
17 Aug 2023 | USD | 20 | 20.41 | 19.91 | 20.1 | 20.1 | -0.05 (-0.25%) | 492,600 |
16 Aug 2023 | USD | 20.6 | 20.72 | 20.11 | 20.15 | 20.15 | -0.45 (-2.18%) | 451,100 |
15 Aug 2023 | USD | 20.13 | 20.92 | 19.95 | 20.6 | 20.6 | +0.17 (+0.83%) | 585,500 |
14 Aug 2023 | USD | 20.03 | 20.46 | 19.75 | 20.43 | 20.43 | +0.42 (+2.10%) | 976,300 |
11 Aug 2023 | USD | 20.21 | 20.36 | 19.51 | 20.01 | 20.01 | -0.39 (-1.91%) | 1,100,500 |
10 Aug 2023 | USD | 20.82 | 21.22 | 20.37 | 20.4 | 20.4 | -0.12 (-0.58%) | 1,142,400 |
9 Aug 2023 | USD | 20.77 | 21.09 | 20.5 | 20.52 | 20.52 | -0.31 (-1.49%) | 1,000,200 |
8 Aug 2023 | USD | 20.76 | 21.34 | 20.62 | 20.83 | 20.83 | -2.32 (-10.02%) | 4,296,700 |
7 Aug 2023 | USD | 22.7 | 23.23 | 22.56 | 23.15 | 23.15 | +0.37 (+1.62%) | 214,400 |
4 Aug 2023 | USD | 23.18 | 23.65 | 22.64 | 22.78 | 22.78 | -0.43 (-1.85%) | 259,000 |
3 Aug 2023 | USD | 23.18 | 23.61 | 22.69 | 23.21 | 23.21 | -0.02 (-0.09%) | 323,300 |
2 Aug 2023 | USD | 23.97 | 24.32 | 23.21 | 23.23 | 23.23 | -1.12 (-4.60%) | 333,300 |
1 Aug 2023 | USD | 24.54 | 24.73 | 24.16 | 24.35 | 24.35 | -0.38 (-1.54%) | 193,200 |
31 Jul 2023 | USD | 24.61 | 25.02 | 24.55 | 24.73 | 24.73 | 0.0 (0.0%) | 340,900 |
28 Jul 2023 | USD | 24.96 | 25.08 | 24.59 | 24.73 | 24.73 | -0.02 (-0.08%) | 211,500 |