Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 24 | 24.32 | 23.64 | 23.97 | 23.97 | -0.18 (-0.75%) | 2,067,100 |
29 Aug 2023 | USD | 23.24 | 24.23 | 22.92 | 24.15 | 24.15 | +0.91 (+3.92%) | 2,478,300 |
28 Aug 2023 | USD | 22.19 | 23.29 | 22.03 | 23.24 | 23.24 | +1.22 (+5.54%) | 2,251,500 |
25 Aug 2023 | USD | 22.19 | 22.51 | 21.77 | 22.02 | 22.02 | -0.05 (-0.23%) | 2,035,500 |
24 Aug 2023 | USD | 22.09 | 22.65 | 22.06 | 22.07 | 22.07 | -0.02 (-0.09%) | 2,302,200 |
23 Aug 2023 | USD | 21.31 | 22.14 | 20.94 | 22.09 | 22.09 | +1.04 (+4.94%) | 1,782,600 |
22 Aug 2023 | USD | 21.29 | 21.34 | 20.83 | 21.05 | 21.05 | -0.01 (-0.05%) | 1,481,600 |
21 Aug 2023 | USD | 21.05 | 21.19 | 20.7 | 21.06 | 21.06 | -0.04 (-0.19%) | 3,813,300 |
18 Aug 2023 | USD | 20.7 | 21.22 | 20.53 | 21.1 | 21.1 | +0.13 (+0.62%) | 2,623,200 |
17 Aug 2023 | USD | 21.41 | 21.51 | 20.92 | 20.97 | 20.97 | -0.44 (-2.06%) | 2,329,300 |
16 Aug 2023 | USD | 21.41 | 21.9 | 21.27 | 21.41 | 21.41 | -0.14 (-0.65%) | 2,360,300 |
15 Aug 2023 | USD | 21.73 | 21.98 | 20.85 | 21.55 | 21.55 | -0.75 (-3.36%) | 4,071,900 |
14 Aug 2023 | USD | 22.38 | 22.5 | 21.97 | 22.3 | 22.3 | -0.39 (-1.72%) | 1,841,500 |
11 Aug 2023 | USD | 22.3 | 22.82 | 22.22 | 22.69 | 22.69 | +0.15 (+0.67%) | 1,073,800 |
10 Aug 2023 | USD | 22.85 | 23.47 | 22.51 | 22.54 | 22.54 | -0.11 (-0.49%) | 1,777,200 |
9 Aug 2023 | USD | 23.56 | 23.58 | 22.42 | 22.65 | 22.65 | -0.87 (-3.70%) | 2,309,100 |
8 Aug 2023 | USD | 22.98 | 23.61 | 22.58 | 23.52 | 23.52 | -0.14 (-0.59%) | 2,047,200 |
7 Aug 2023 | USD | 22.78 | 23.76 | 22.72 | 23.66 | 23.66 | +0.94 (+4.14%) | 3,307,600 |
4 Aug 2023 | USD | 22.3 | 22.96 | 22.18 | 22.72 | 22.72 | +0.26 (+1.16%) | 1,576,200 |
3 Aug 2023 | USD | 22.47 | 22.59 | 21.65 | 22.46 | 22.46 | -0.23 (-1.01%) | 3,008,400 |
2 Aug 2023 | USD | 21.93 | 22.87 | 21.89 | 22.69 | 22.69 | +0.17 (+0.75%) | 4,303,100 |
1 Aug 2023 | USD | 23.11 | 23.45 | 21.61 | 22.52 | 22.52 | +0.04 (+0.18%) | 5,185,800 |
31 Jul 2023 | USD | 22.25 | 22.73 | 22.12 | 22.48 | 22.48 | +0.33 (+1.49%) | 1,947,100 |
28 Jul 2023 | USD | 21.99 | 22.21 | 21.78 | 22.15 | 22.15 | +0.73 (+3.41%) | 2,211,100 |
27 Jul 2023 | USD | 21.84 | 22.17 | 21.32 | 21.42 | 21.42 | -0.39 (-1.79%) | 4,993,100 |
26 Jul 2023 | USD | 20.98 | 21.83 | 20.98 | 21.81 | 21.81 | +1 (+4.81%) | 3,087,300 |
25 Jul 2023 | USD | 20.76 | 21.02 | 20.63 | 20.81 | 20.81 | -0.05 (-0.24%) | 2,879,900 |
24 Jul 2023 | USD | 20.36 | 21.17 | 20.36 | 20.86 | 20.86 | +0.55 (+2.71%) | 3,383,800 |
21 Jul 2023 | USD | 20.42 | 20.6 | 19.83 | 20.31 | 20.31 | +0.26 (+1.30%) | 2,527,600 |
20 Jul 2023 | USD | 20.15 | 20.38 | 19.52 | 20.05 | 20.05 | -0.48 (-2.34%) | 5,440,600 |