Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | USD | 21.53 | 21.7 | 21.08 | 21.14 | 21.14 | -0.39 (-1.81%) | 4,484,692 |
16 Aug 2023 | USD | 21.77 | 21.94 | 21.52 | 21.53 | 21.53 | -0.3 (-1.37%) | 747,637 |
15 Aug 2023 | USD | 22.16 | 22.16 | 21.79 | 21.83 | 21.83 | -0.42 (-1.89%) | 289,638 |
14 Aug 2023 | USD | 22.38 | 22.5 | 22.15 | 22.25 | 22.25 | -0.24 (-1.07%) | 121,405 |
11 Aug 2023 | USD | 22.5 | 22.55 | 22.4 | 22.49 | 22.49 | -0.04 (-0.18%) | 112,900 |
10 Aug 2023 | USD | 22.82 | 22.99 | 22.44 | 22.53 | 22.53 | -0.28 (-1.23%) | 76,100 |
9 Aug 2023 | USD | 22.63 | 22.96 | 22.44 | 22.81 | 22.81 | +0.13 (+0.57%) | 140,400 |
8 Aug 2023 | USD | 22.98 | 22.98 | 22.54 | 22.68 | 22.68 | -0.45 (-1.95%) | 81,400 |
7 Aug 2023 | USD | 22.92 | 23.16 | 22.87 | 23.13 | 23.13 | +0.17 (+0.74%) | 155,600 |
4 Aug 2023 | USD | 22.81 | 23.13 | 22.66 | 22.96 | 22.96 | +0.13 (+0.57%) | 268,100 |
3 Aug 2023 | USD | 22.67 | 22.9 | 22.48 | 22.83 | 22.83 | +0.08 (+0.35%) | 142,500 |
2 Aug 2023 | USD | 22.58 | 22.78 | 22.48 | 22.75 | 22.75 | 0.0 (0.0%) | 138,900 |
1 Aug 2023 | USD | 22.62 | 22.77 | 22.5 | 22.75 | 22.75 | +0.07 (+0.31%) | 323,900 |
31 Jul 2023 | USD | 22.44 | 22.77 | 22.4 | 22.68 | 22.68 | +0.24 (+1.07%) | 110,400 |
28 Jul 2023 | USD | 22.45 | 22.58 | 22.3 | 22.44 | 22.44 | +0.08 (+0.36%) | 107,500 |
27 Jul 2023 | USD | 22.83 | 22.97 | 22.3 | 22.36 | 22.36 | -0.44 (-1.93%) | 97,800 |
26 Jul 2023 | USD | 22.54 | 22.85 | 22.54 | 22.8 | 22.8 | +0.19 (+0.84%) | 220,800 |
25 Jul 2023 | USD | 22.64 | 22.85 | 22.51 | 22.61 | 22.61 | -0.13 (-0.57%) | 125,900 |
24 Jul 2023 | USD | 22.9 | 22.91 | 22.65 | 22.74 | 22.74 | -0.04 (-0.18%) | 227,400 |
21 Jul 2023 | USD | 22.75 | 22.97 | 22.6 | 22.78 | 22.78 | +0.14 (+0.62%) | 109,200 |
20 Jul 2023 | USD | 22.41 | 22.66 | 22.16 | 22.64 | 22.64 | +0.24 (+1.07%) | 132,200 |
19 Jul 2023 | USD | 22.06 | 22.4 | 22.06 | 22.4 | 22.4 | +0.37 (+1.68%) | 140,600 |
18 Jul 2023 | USD | 22 | 22.1 | 21.8 | 22.03 | 22.03 | -0.03 (-0.14%) | 134,700 |
17 Jul 2023 | USD | 21.77 | 22.12 | 21.77 | 22.06 | 22.06 | +0.14 (+0.64%) | 133,100 |
14 Jul 2023 | USD | 21.84 | 21.93 | 21.68 | 21.92 | 21.92 | +0.01 (+0.05%) | 108,200 |
13 Jul 2023 | USD | 21.84 | 21.96 | 21.68 | 21.91 | 21.91 | +0.11 (+0.50%) | 119,000 |
12 Jul 2023 | USD | 21.85 | 22.04 | 21.8 | 21.8 | 21.8 | +0.11 (+0.51%) | 226,100 |
11 Jul 2023 | USD | 21.3 | 21.71 | 21.23 | 21.69 | 21.69 | +0.5 (+2.36%) | 110,600 |
10 Jul 2023 | USD | 21.03 | 21.23 | 21 | 21.19 | 21.19 | +0.09 (+0.43%) | 127,700 |
7 Jul 2023 | USD | 21.32 | 21.39 | 21.1 | 21.1 | 21.1 | -0.25 (-1.17%) | 111,800 |