Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | USD | 17.96 | 18.01 | 17.64 | 17.75 | 17.75 | +0.05 (+0.28%) | 5,141,300 |
28 Sep 2023 | USD | 17.56 | 17.77 | 17.56 | 17.7 | 17.7 | +0.18 (+1.03%) | 4,863,100 |
27 Sep 2023 | USD | 17.72 | 17.82 | 17.43 | 17.52 | 17.52 | -0.12 (-0.68%) | 5,736,900 |
26 Sep 2023 | USD | 17.85 | 17.9 | 17.59 | 17.64 | 17.64 | -0.34 (-1.89%) | 5,756,900 |
25 Sep 2023 | USD | 17.92 | 17.99 | 17.84 | 17.98 | 17.98 | -0.01 (-0.06%) | 4,199,700 |
22 Sep 2023 | USD | 18.15 | 18.24 | 17.98 | 17.99 | 17.99 | -0.15 (-0.83%) | 4,683,500 |
21 Sep 2023 | USD | 18.65 | 18.65 | 18.13 | 18.14 | 18.14 | -0.65 (-3.46%) | 3,595,500 |
20 Sep 2023 | USD | 18.86 | 19 | 18.77 | 18.79 | 18.79 | -0.09 (-0.48%) | 3,497,400 |
19 Sep 2023 | USD | 18.96 | 19.04 | 18.84 | 18.88 | 18.88 | -0.1 (-0.53%) | 2,298,600 |
18 Sep 2023 | USD | 19.16 | 19.16 | 18.95 | 18.98 | 18.98 | -0.18 (-0.94%) | 3,076,100 |
15 Sep 2023 | USD | 19.15 | 19.22 | 19.07 | 19.16 | 19.16 | -0.07 (-0.36%) | 2,767,100 |
14 Sep 2023 | USD | 18.99 | 19.26 | 18.99 | 19.23 | 19.23 | +0.37 (+1.96%) | 2,434,500 |
13 Sep 2023 | USD | 19 | 19.04 | 18.81 | 18.86 | 18.86 | -0.17 (-0.89%) | 2,230,700 |
12 Sep 2023 | USD | 18.97 | 19.06 | 18.87 | 19.03 | 19.03 | +0.01 (+0.05%) | 1,957,400 |
11 Sep 2023 | USD | 19.05 | 19.08 | 18.92 | 19.02 | 19.02 | 0.0 (0.0%) | 2,571,400 |
8 Sep 2023 | USD | 19.12 | 19.16 | 18.97 | 19.02 | 19.02 | -0.08 (-0.42%) | 2,530,800 |
7 Sep 2023 | USD | 18.94 | 19.19 | 18.93 | 19.1 | 19.1 | +0.13 (+0.69%) | 3,306,400 |
6 Sep 2023 | USD | 18.99 | 19.04 | 18.82 | 18.97 | 18.97 | -0.03 (-0.16%) | 2,262,700 |
5 Sep 2023 | USD | 19.16 | 19.21 | 18.99 | 19 | 19 | -0.22 (-1.14%) | 2,721,000 |
1 Sep 2023 | USD | 19.34 | 19.39 | 19.18 | 19.22 | 19.22 | -0.02 (-0.10%) | 2,833,400 |
31 Aug 2023 | USD | 19.36 | 19.39 | 19.21 | 19.24 | 19.24 | -0.12 (-0.62%) | 2,494,200 |
30 Aug 2023 | USD | 19.32 | 19.4 | 19.27 | 19.36 | 19.36 | +0.07 (+0.36%) | 2,025,500 |
29 Aug 2023 | USD | 19.07 | 19.29 | 18.99 | 19.29 | 19.29 | +0.22 (+1.15%) | 2,666,300 |
28 Aug 2023 | USD | 18.97 | 19.18 | 18.97 | 19.07 | 19.07 | +0.14 (+0.74%) | 2,953,100 |
25 Aug 2023 | USD | 18.92 | 19.02 | 18.83 | 18.93 | 18.93 | +0.05 (+0.26%) | 2,660,600 |
24 Aug 2023 | USD | 18.97 | 19.22 | 18.87 | 18.88 | 18.88 | -0.09 (-0.47%) | 4,141,800 |
23 Aug 2023 | USD | 18.79 | 18.99 | 18.76 | 18.97 | 18.97 | +0.3 (+1.61%) | 2,089,700 |
22 Aug 2023 | USD | 18.7 | 18.74 | 18.61 | 18.67 | 18.67 | +0.04 (+0.21%) | 2,966,600 |
21 Aug 2023 | USD | 18.76 | 18.76 | 18.46 | 18.63 | 18.63 | -0.16 (-0.85%) | 2,530,200 |
18 Aug 2023 | USD | 18.6 | 18.83 | 18.57 | 18.79 | 18.79 | +0.07 (+0.37%) | 2,826,100 |