Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 18.32 | 18.49 | 17.675 | 18.05 | 18.05 | -0.42 (-2.27%) | 1,476,400 |
6 Sep 2023 | USD | 19.09 | 19.13 | 18.38 | 18.47 | 18.47 | -0.5 (-2.64%) | 872,700 |
5 Sep 2023 | USD | 19.6 | 20.018 | 18.86 | 18.97 | 18.97 | -0.58 (-2.97%) | 795,100 |
1 Sep 2023 | USD | 18.79 | 19.725 | 18.65 | 19.55 | 19.55 | +1.04 (+5.62%) | 640,600 |
31 Aug 2023 | USD | 18.76 | 18.91 | 18.48 | 18.51 | 18.51 | -0.27 (-1.44%) | 518,400 |
30 Aug 2023 | USD | 19.09 | 19.37 | 18.72 | 18.78 | 18.78 | -0.32 (-1.68%) | 509,500 |
29 Aug 2023 | USD | 18.84 | 19.27 | 18.795 | 19.1 | 19.1 | +0.21 (+1.11%) | 447,900 |
28 Aug 2023 | USD | 18.73 | 19.01 | 18.56 | 18.89 | 18.89 | +0.19 (+1.02%) | 304,500 |
25 Aug 2023 | USD | 17.94 | 18.73 | 17.77 | 18.7 | 18.7 | +0.71 (+3.95%) | 574,500 |
24 Aug 2023 | USD | 18.13 | 18.19 | 17.8 | 17.99 | 17.99 | -0.1 (-0.55%) | 473,400 |
23 Aug 2023 | USD | 18.77 | 18.88 | 18.01 | 18.09 | 18.09 | -0.64 (-3.42%) | 612,100 |
22 Aug 2023 | USD | 18.5 | 18.88 | 18.43 | 18.73 | 18.73 | +0.24 (+1.30%) | 674,300 |
21 Aug 2023 | USD | 17.73 | 18.5 | 17.71 | 18.49 | 18.49 | +0.71 (+3.99%) | 651,400 |
18 Aug 2023 | USD | 17.8 | 18.42 | 17.764 | 17.78 | 17.78 | -0.17 (-0.95%) | 786,000 |
17 Aug 2023 | USD | 18 | 18.605 | 17.75 | 17.95 | 17.95 | -0.05 (-0.28%) | 933,400 |
16 Aug 2023 | USD | 18.42 | 18.44 | 17.62 | 18 | 18 | -0.44 (-2.39%) | 710,800 |
15 Aug 2023 | USD | 18.5 | 18.65 | 17.886 | 18.44 | 18.44 | -0.19 (-1.02%) | 1,248,900 |
14 Aug 2023 | USD | 18.54 | 18.76 | 18.03 | 18.63 | 18.63 | +0.09 (+0.49%) | 392,700 |
11 Aug 2023 | USD | 18.23 | 18.63 | 18.21 | 18.54 | 18.54 | +0.17 (+0.93%) | 406,700 |
10 Aug 2023 | USD | 18.64 | 19.08 | 18.3 | 18.37 | 18.37 | -0.29 (-1.55%) | 569,600 |
9 Aug 2023 | USD | 18.19 | 18.84 | 18.05 | 18.66 | 18.66 | +0.41 (+2.25%) | 745,600 |
8 Aug 2023 | USD | 18.46 | 18.69 | 17.88 | 18.25 | 18.25 | -0.23 (-1.24%) | 868,000 |
7 Aug 2023 | USD | 19.71 | 19.81 | 18.43 | 18.48 | 18.48 | -1.28 (-6.48%) | 1,253,200 |
4 Aug 2023 | USD | 20.5 | 20.815 | 19.74 | 19.76 | 19.76 | -0.59 (-2.90%) | 692,400 |
3 Aug 2023 | USD | 20.33 | 20.7 | 20.27 | 20.35 | 20.35 | -0.13 (-0.63%) | 584,000 |
2 Aug 2023 | USD | 20.94 | 21 | 20.28 | 20.48 | 20.48 | -0.64 (-3.03%) | 720,300 |
1 Aug 2023 | USD | 21.22 | 21.36 | 20.78 | 21.12 | 21.12 | -0.2 (-0.94%) | 855,700 |
31 Jul 2023 | USD | 21.22 | 21.635 | 21.1 | 21.32 | 21.32 | +0.09 (+0.42%) | 808,700 |
28 Jul 2023 | USD | 21.3 | 22.11 | 21.22 | 21.23 | 21.23 | -0.07 (-0.33%) | 794,600 |
27 Jul 2023 | USD | 22.23 | 22.31 | 21.22 | 21.3 | 21.3 | -0.33 (-1.53%) | 828,800 |