Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 19.42 | 19.42 | 18.98 | 19.11 | 19.11 | -0.36 (-1.85%) | 2,351,200 |
10 Oct 2023 | USD | 19.24 | 19.5 | 19.19 | 19.47 | 19.47 | +0.22 (+1.14%) | 2,137,700 |
9 Oct 2023 | USD | 18.91 | 19.4 | 18.91 | 19.25 | 19.25 | +0.24 (+1.26%) | 2,670,600 |
6 Oct 2023 | USD | 19.46 | 19.46 | 18.84 | 19.01 | 19.01 | -0.57 (-2.91%) | 2,640,200 |
5 Oct 2023 | USD | 19.35 | 19.61 | 19.31 | 19.58 | 19.58 | +0.26 (+1.35%) | 2,392,900 |
4 Oct 2023 | USD | 19.47 | 19.61 | 19.28 | 19.32 | 19.32 | -0.08 (-0.41%) | 4,908,100 |
3 Oct 2023 | USD | 20.02 | 20.06 | 19.29 | 19.4 | 19.4 | -0.64 (-3.19%) | 2,993,400 |
2 Oct 2023 | USD | 20.41 | 20.46 | 19.99 | 20.04 | 20.04 | -0.37 (-1.81%) | 3,037,300 |
29 Sep 2023 | USD | 20.49 | 20.64 | 20.36 | 20.41 | 20.41 | -0.01 (-0.05%) | 1,785,000 |
28 Sep 2023 | USD | 20.38 | 20.53 | 20.31 | 20.42 | 20.42 | +0.07 (+0.34%) | 2,265,400 |
27 Sep 2023 | USD | 20.62 | 20.64 | 20.08 | 20.35 | 20.35 | -0.24 (-1.17%) | 2,787,000 |
26 Sep 2023 | USD | 20.6 | 20.84 | 20.56 | 20.59 | 20.59 | -0.03 (-0.15%) | 2,928,100 |
25 Sep 2023 | USD | 20.3 | 20.73 | 20.3 | 20.62 | 20.62 | +0.15 (+0.73%) | 2,083,200 |
22 Sep 2023 | USD | 20.37 | 20.68 | 20.35 | 20.47 | 20.47 | +0.09 (+0.44%) | 1,926,900 |
21 Sep 2023 | USD | 20.61 | 20.78 | 20.36 | 20.38 | 20.38 | -0.4 (-1.92%) | 2,243,000 |
20 Sep 2023 | USD | 20.48 | 20.83 | 20.45 | 20.78 | 20.78 | +0.37 (+1.81%) | 2,624,100 |
19 Sep 2023 | USD | 20.42 | 20.59 | 20.28 | 20.41 | 20.41 | -0.04 (-0.20%) | 3,362,400 |
18 Sep 2023 | USD | 20.13 | 20.49 | 20.12 | 20.45 | 20.45 | +0.34 (+1.69%) | 2,499,900 |
15 Sep 2023 | USD | 20.15 | 20.17 | 20.02 | 20.11 | 20.11 | -0.11 (-0.54%) | 2,986,400 |
14 Sep 2023 | USD | 19.98 | 20.25 | 19.96 | 20.22 | 20.22 | +0.28 (+1.40%) | 1,601,900 |
13 Sep 2023 | USD | 19.96 | 19.96 | 19.77 | 19.94 | 19.94 | +0.03 (+0.15%) | 1,689,300 |
12 Sep 2023 | USD | 19.85 | 20.01 | 19.68 | 19.91 | 19.91 | +0.09 (+0.45%) | 2,237,600 |
11 Sep 2023 | USD | 19.74 | 19.89 | 19.69 | 19.82 | 19.82 | +0.13 (+0.66%) | 2,317,500 |
8 Sep 2023 | USD | 19.98 | 20.03 | 19.67 | 19.69 | 19.69 | -0.19 (-0.96%) | 1,972,100 |
7 Sep 2023 | USD | 20.17 | 20.17 | 19.86 | 19.88 | 19.88 | -0.26 (-1.29%) | 2,547,300 |
6 Sep 2023 | USD | 19.97 | 20.26 | 19.87 | 20.14 | 20.14 | +0.1 (+0.50%) | 3,679,100 |
5 Sep 2023 | USD | 19.98 | 20.3 | 19.82 | 20.04 | 20.04 | +0.1 (+0.50%) | 3,311,700 |
1 Sep 2023 | USD | 19.93 | 20.04 | 19.91 | 19.94 | 19.94 | +0.15 (+0.76%) | 2,307,800 |
31 Aug 2023 | USD | 20.08 | 20.27 | 19.77 | 19.79 | 19.79 | -0.48 (-2.37%) | 3,417,000 |
30 Aug 2023 | USD | 20.37 | 20.45 | 20.24 | 20.27 | 20.27 | -0.03 (-0.15%) | 3,017,500 |