Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 18.04 | 18.23 | 16.53 | 16.56 | 16.56 | -1.47 (-8.15%) | 3,109,300 |
7 Sep 2023 | USD | 17.82 | 18.99 | 17.4 | 18.03 | 18.03 | -0.04 (-0.22%) | 2,653,500 |
6 Sep 2023 | USD | 18.34 | 18.9 | 17.81 | 18.07 | 18.07 | -0.46 (-2.48%) | 2,488,500 |
5 Sep 2023 | USD | 19.42 | 19.52 | 18.47 | 18.53 | 18.53 | -1.28 (-6.46%) | 2,869,500 |
1 Sep 2023 | USD | 19.31 | 19.935 | 18.81 | 19.81 | 19.81 | +0.63 (+3.28%) | 2,288,300 |
31 Aug 2023 | USD | 17.06 | 19.85 | 16.91 | 19.18 | 19.18 | +1.24 (+6.91%) | 5,316,400 |
30 Aug 2023 | USD | 18.02 | 18.235 | 17.52 | 17.94 | 17.94 | +0.06 (+0.34%) | 2,541,600 |
29 Aug 2023 | USD | 17.655 | 18.08 | 17.4 | 17.88 | 17.88 | +0.33 (+1.88%) | 1,489,900 |
28 Aug 2023 | USD | 18.05 | 18.2 | 17.33 | 17.55 | 17.55 | -0.47 (-2.61%) | 1,782,100 |
25 Aug 2023 | USD | 17.51 | 18.26 | 17.35 | 18.02 | 18.02 | +0.67 (+3.86%) | 1,770,300 |
24 Aug 2023 | USD | 17.87 | 18.38 | 17.16 | 17.35 | 17.35 | -0.65 (-3.61%) | 3,080,700 |
23 Aug 2023 | USD | 18.78 | 18.87 | 17.99 | 18 | 18 | -0.79 (-4.20%) | 1,967,400 |
22 Aug 2023 | USD | 19.75 | 19.86 | 18.62 | 18.79 | 18.79 | -1.24 (-6.19%) | 1,928,500 |
21 Aug 2023 | USD | 20.47 | 20.98 | 19.84 | 20.03 | 20.03 | -0.56 (-2.72%) | 1,484,800 |
18 Aug 2023 | USD | 21.13 | 21.59 | 20.55 | 20.59 | 20.59 | -0.72 (-3.38%) | 1,418,400 |
17 Aug 2023 | USD | 21.49 | 21.9 | 21 | 21.31 | 21.31 | -0.17 (-0.79%) | 1,103,300 |
16 Aug 2023 | USD | 21.38 | 22 | 21.23 | 21.48 | 21.48 | +0.15 (+0.70%) | 1,789,100 |
15 Aug 2023 | USD | 21.16 | 21.635 | 20.73 | 21.33 | 21.33 | -0.11 (-0.51%) | 2,560,900 |
14 Aug 2023 | USD | 20.37 | 21.511 | 19.88 | 21.44 | 21.44 | +1.31 (+6.51%) | 3,373,100 |
11 Aug 2023 | USD | 19.52 | 20.18 | 19.4 | 20.13 | 20.13 | +0.48 (+2.44%) | 1,409,800 |
10 Aug 2023 | USD | 19.54 | 20.36 | 19.42 | 19.65 | 19.65 | +0.21 (+1.08%) | 1,298,200 |
9 Aug 2023 | USD | 19.37 | 19.87 | 19.15 | 19.44 | 19.44 | +0.12 (+0.62%) | 1,474,400 |
8 Aug 2023 | USD | 19.09 | 19.34 | 18.52 | 19.32 | 19.32 | -0.14 (-0.72%) | 2,242,700 |
7 Aug 2023 | USD | 20.2 | 20.34 | 19.44 | 19.46 | 19.46 | -0.95 (-4.65%) | 1,756,200 |
4 Aug 2023 | USD | 20.4 | 21.67 | 20.23 | 20.41 | 20.41 | +0.18 (+0.89%) | 2,878,300 |
3 Aug 2023 | USD | 19.89 | 20.29 | 19.25 | 20.23 | 20.23 | +0.54 (+2.74%) | 1,374,000 |
2 Aug 2023 | USD | 19.72 | 19.725 | 19.26 | 19.69 | 19.69 | -0.13 (-0.66%) | 2,276,000 |
1 Aug 2023 | USD | 20.47 | 20.52 | 19.72 | 19.82 | 19.82 | -0.67 (-3.27%) | 1,590,500 |
31 Jul 2023 | USD | 20.19 | 20.8 | 20.19 | 20.49 | 20.49 | +0.32 (+1.59%) | 1,279,500 |
28 Jul 2023 | USD | 20.25 | 20.73 | 19.95 | 20.17 | 20.17 | +0.06 (+0.30%) | 1,072,700 |