Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | USD | 27.75 | 27.85 | 27.1 | 27.2 | 27.2 | -0.81 (-2.89%) | 2,997,600 |
25 Sep 2023 | USD | 27.08 | 28.06 | 26.85 | 28.01 | 28.01 | +1.22 (+4.55%) | 4,806,600 |
22 Sep 2023 | USD | 26.11 | 27.13 | 26.11 | 26.79 | 26.79 | +0.92 (+3.56%) | 3,661,100 |
21 Sep 2023 | USD | 25.92 | 26.23 | 25.71 | 25.87 | 25.87 | -0.49 (-1.86%) | 1,613,200 |
20 Sep 2023 | USD | 26.49 | 27.04 | 26.3101 | 26.36 | 26.36 | +0.01 (+0.04%) | 1,883,319 |
19 Sep 2023 | USD | 27.03 | 27.14 | 26.25 | 26.35 | 26.35 | -0.43 (-1.61%) | 2,117,755 |
18 Sep 2023 | USD | 26.78 | 26.8621 | 26.26 | 26.78 | 26.78 | +0.08 (+0.30%) | 2,815,987 |
15 Sep 2023 | USD | 26.62 | 27.27 | 26.58 | 26.7 | 26.7 | +0.25 (+0.95%) | 4,473,100 |
14 Sep 2023 | USD | 26.15 | 26.8 | 26.01 | 26.45 | 26.45 | +0.79 (+3.08%) | 6,504,800 |
13 Sep 2023 | USD | 25.03 | 25.7 | 24.96 | 25.66 | 25.66 | +0.76 (+3.05%) | 2,218,600 |
12 Sep 2023 | USD | 24.72 | 25.11 | 24.7 | 24.9 | 24.9 | -0.01 (-0.04%) | 1,943,100 |
11 Sep 2023 | USD | 24.73 | 25 | 24.72 | 24.91 | 24.91 | +0.41 (+1.67%) | 2,311,700 |
8 Sep 2023 | USD | 24.55 | 24.61 | 24.18 | 24.5 | 24.5 | +0.1 (+0.41%) | 1,091,700 |
7 Sep 2023 | USD | 24.14 | 24.47 | 24.09 | 24.4 | 24.4 | -0.09 (-0.37%) | 1,522,300 |
6 Sep 2023 | USD | 24.69 | 24.87 | 24.24 | 24.49 | 24.49 | -0.37 (-1.49%) | 2,227,400 |
5 Sep 2023 | USD | 24.5 | 24.92 | 24.4 | 24.86 | 24.86 | +0.55 (+2.26%) | 3,551,700 |
1 Sep 2023 | USD | 24.33 | 24.5 | 24.14 | 24.31 | 24.31 | +0.3 (+1.25%) | 2,526,900 |
31 Aug 2023 | USD | 24.14 | 24.2 | 23.64 | 24.01 | 24.01 | -0.04 (-0.17%) | 1,689,200 |
30 Aug 2023 | USD | 23.65 | 24.28 | 23.65 | 24.05 | 24.05 | +0.28 (+1.18%) | 1,658,400 |
29 Aug 2023 | USD | 23.7 | 23.82 | 23.54 | 23.77 | 23.77 | -0.01 (-0.04%) | 1,775,700 |
28 Aug 2023 | USD | 23.68 | 23.82 | 23.62 | 23.78 | 23.78 | +0.26 (+1.11%) | 1,812,100 |
25 Aug 2023 | USD | 23.28 | 23.57 | 22.86 | 23.52 | 23.52 | +0.42 (+1.82%) | 1,451,600 |
24 Aug 2023 | USD | 23.46 | 23.46 | 23.05 | 23.1 | 23.1 | -0.4 (-1.70%) | 1,505,800 |
23 Aug 2023 | USD | 23.1 | 23.6 | 23.1 | 23.5 | 23.5 | +0.25 (+1.08%) | 1,453,100 |
22 Aug 2023 | USD | 23.25 | 23.35 | 22.95 | 23.25 | 23.25 | +0.12 (+0.52%) | 1,390,100 |
21 Aug 2023 | USD | 22.6 | 23.2 | 22.57 | 23.13 | 23.13 | +0.75 (+3.35%) | 2,876,300 |
18 Aug 2023 | USD | 21.78 | 22.45 | 21.69 | 22.38 | 22.38 | +0.45 (+2.05%) | 2,427,300 |
17 Aug 2023 | USD | 22.05 | 22.19 | 21.87 | 21.93 | 21.93 | -0.06 (-0.27%) | 1,190,200 |
16 Aug 2023 | USD | 22 | 22.27 | 21.92 | 21.99 | 21.99 | -0.06 (-0.27%) | 1,047,400 |
15 Aug 2023 | USD | 22.57 | 22.57 | 22 | 22.05 | 22.05 | -0.6 (-2.65%) | 1,184,400 |