Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 21.22 | 21.22 | 20.65 | 20.65 | 20.65 | -0.52 (-2.46%) | 354,100 |
7 Sep 2023 | USD | 22.05 | 22.05 | 21.01 | 21.17 | 21.17 | -0.95 (-4.29%) | 360,200 |
6 Sep 2023 | USD | 21.89 | 22.2 | 21.63 | 22.12 | 22.12 | +0.23 (+1.05%) | 265,100 |
5 Sep 2023 | USD | 22.63 | 22.77 | 21.77 | 21.89 | 21.89 | -0.72 (-3.18%) | 229,100 |
1 Sep 2023 | USD | 23.01 | 23.04 | 22.33 | 22.61 | 22.61 | -0.27 (-1.18%) | 352,900 |
31 Aug 2023 | USD | 22.7 | 22.95 | 22.67 | 22.88 | 22.88 | +0.13 (+0.57%) | 293,800 |
30 Aug 2023 | USD | 21.91 | 22.89 | 21.91 | 22.75 | 22.75 | +0.83 (+3.79%) | 201,500 |
29 Aug 2023 | USD | 21.46 | 22.13 | 21.07 | 21.92 | 21.92 | +0.51 (+2.38%) | 188,800 |
28 Aug 2023 | USD | 21.91 | 22.3 | 21.25 | 21.41 | 21.41 | -0.42 (-1.92%) | 245,300 |
25 Aug 2023 | USD | 21.4 | 21.85 | 21.13 | 21.83 | 21.83 | +0.45 (+2.10%) | 222,800 |
24 Aug 2023 | USD | 21.57 | 21.77 | 21.26 | 21.38 | 21.38 | +0.09 (+0.42%) | 288,600 |
23 Aug 2023 | USD | 21.5 | 21.8 | 21.27 | 21.29 | 21.29 | -0.04 (-0.19%) | 238,200 |
22 Aug 2023 | USD | 21.4 | 21.53 | 21.12 | 21.33 | 21.33 | +0.05 (+0.23%) | 272,300 |
21 Aug 2023 | USD | 21.38 | 21.49 | 21 | 21.28 | 21.28 | -0.13 (-0.61%) | 211,500 |
18 Aug 2023 | USD | 20.68 | 21.44 | 20.68 | 21.41 | 21.41 | +0.52 (+2.49%) | 183,900 |
17 Aug 2023 | USD | 21.05 | 21.33 | 20.59 | 20.89 | 20.89 | -0.17 (-0.81%) | 374,200 |
16 Aug 2023 | USD | 21.26 | 21.26 | 20.69 | 21.06 | 21.06 | -0.33 (-1.54%) | 769,200 |
15 Aug 2023 | USD | 21.3 | 21.53 | 20.97 | 21.39 | 21.39 | +0.09 (+0.42%) | 282,800 |
14 Aug 2023 | USD | 21.33 | 21.5 | 20.97 | 21.3 | 21.3 | -0.23 (-1.07%) | 412,400 |
11 Aug 2023 | USD | 20.6 | 22.01 | 20.33 | 21.53 | 21.53 | +0.86 (+4.16%) | 434,200 |
10 Aug 2023 | USD | 20.24 | 20.7 | 20.01 | 20.67 | 20.67 | +0.45 (+2.23%) | 297,000 |
9 Aug 2023 | USD | 20.45 | 21.24 | 20.08 | 20.22 | 20.22 | -0.61 (-2.93%) | 680,600 |
8 Aug 2023 | USD | 23 | 23.81 | 20.22 | 20.83 | 20.83 | -2.62 (-11.17%) | 1,452,200 |
7 Aug 2023 | USD | 23.81 | 24.33 | 23.33 | 23.45 | 23.45 | -0.36 (-1.51%) | 526,100 |
4 Aug 2023 | USD | 24.13 | 24.53 | 23.59 | 23.81 | 23.81 | -0.37 (-1.53%) | 227,500 |
3 Aug 2023 | USD | 24.53 | 24.85 | 24.12 | 24.18 | 24.18 | -0.39 (-1.59%) | 226,600 |
2 Aug 2023 | USD | 25.38 | 25.39 | 24.44 | 24.57 | 24.57 | -1.11 (-4.32%) | 276,300 |
1 Aug 2023 | USD | 25.66 | 25.8 | 25.34 | 25.68 | 25.68 | -0.08 (-0.31%) | 155,800 |
31 Jul 2023 | USD | 25.64 | 26.03 | 25.42 | 25.76 | 25.76 | +0.09 (+0.35%) | 294,400 |
28 Jul 2023 | USD | 25.09 | 25.98 | 25.08 | 25.67 | 25.67 | +0.69 (+2.76%) | 261,800 |