Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 18.31 | 19.03 | 17.84 | 18.99 | 18.99 | +0.84 (+4.63%) | 568,800 |
30 Aug 2023 | USD | 18.22 | 18.43 | 17.93 | 18.15 | 18.15 | -0.13 (-0.71%) | 421,800 |
29 Aug 2023 | USD | 17.71 | 18.3 | 17.64 | 18.28 | 18.28 | +0.62 (+3.51%) | 279,500 |
28 Aug 2023 | USD | 18.09 | 18.61 | 17.1 | 17.66 | 17.66 | -0.39 (-2.16%) | 602,600 |
25 Aug 2023 | USD | 18.1 | 18.49 | 17.76 | 18.05 | 18.05 | -0.05 (-0.28%) | 291,900 |
24 Aug 2023 | USD | 19.04 | 19.18 | 18.09 | 18.1 | 18.1 | -0.97 (-5.09%) | 312,800 |
23 Aug 2023 | USD | 18.72 | 19.18 | 18.39 | 19.07 | 19.07 | +0.35 (+1.87%) | 420,500 |
22 Aug 2023 | USD | 18.28 | 18.81 | 17.82 | 18.72 | 18.72 | +0.19 (+1.03%) | 497,300 |
21 Aug 2023 | USD | 18.86 | 18.98 | 18.47 | 18.53 | 18.53 | -0.45 (-2.37%) | 191,900 |
18 Aug 2023 | USD | 18.43 | 19.34 | 18.14 | 18.98 | 18.98 | +0.37 (+1.99%) | 249,100 |
17 Aug 2023 | USD | 18.09 | 18.64 | 18.07 | 18.61 | 18.61 | +0.62 (+3.45%) | 233,200 |
16 Aug 2023 | USD | 18.52 | 18.83 | 17.63 | 17.99 | 17.99 | -0.51 (-2.76%) | 411,200 |
15 Aug 2023 | USD | 18.13 | 18.51 | 17.65 | 18.5 | 18.5 | +0.17 (+0.93%) | 256,000 |
14 Aug 2023 | USD | 19.1 | 19.1 | 18.1 | 18.33 | 18.33 | -0.82 (-4.28%) | 383,700 |
11 Aug 2023 | USD | 18.48 | 19.38 | 18.36 | 19.15 | 19.15 | +0.67 (+3.63%) | 335,600 |
10 Aug 2023 | USD | 18.18 | 18.66 | 18.14 | 18.48 | 18.48 | +0.42 (+2.33%) | 324,500 |
9 Aug 2023 | USD | 18.39 | 18.61 | 17.93 | 18.06 | 18.06 | -0.3 (-1.63%) | 249,700 |
8 Aug 2023 | USD | 18.58 | 18.7 | 18.21 | 18.36 | 18.36 | -0.35 (-1.87%) | 259,200 |
7 Aug 2023 | USD | 18.73 | 18.79 | 18.35 | 18.71 | 18.71 | -0.01 (-0.05%) | 412,000 |
4 Aug 2023 | USD | 19.06 | 19.06 | 18.52 | 18.72 | 18.72 | -0.31 (-1.63%) | 254,000 |
3 Aug 2023 | USD | 18.82 | 19.18 | 18.73 | 19.03 | 19.03 | +0.25 (+1.33%) | 138,100 |
2 Aug 2023 | USD | 18.72 | 18.96 | 18.5 | 18.78 | 18.78 | 0.0 (0.0%) | 216,900 |
1 Aug 2023 | USD | 18.88 | 19.06 | 18.52 | 18.78 | 18.78 | -0.08 (-0.42%) | 492,300 |
31 Jul 2023 | USD | 18.95 | 19.26 | 18.18 | 18.86 | 18.86 | -0.06 (-0.32%) | 447,200 |
28 Jul 2023 | USD | 18.91 | 19.35 | 18.91 | 18.92 | 18.92 | +0.16 (+0.85%) | 204,500 |
27 Jul 2023 | USD | 18.85 | 19.12 | 18.66 | 18.76 | 18.76 | -0.08 (-0.42%) | 226,600 |
26 Jul 2023 | USD | 18.55 | 18.93 | 18.55 | 18.84 | 18.84 | +0.31 (+1.67%) | 335,200 |
25 Jul 2023 | USD | 18.63 | 18.76 | 18.23 | 18.53 | 18.53 | -0.13 (-0.70%) | 258,200 |
24 Jul 2023 | USD | 18.03 | 18.76 | 18.03 | 18.66 | 18.66 | +0.66 (+3.67%) | 345,400 |
21 Jul 2023 | USD | 18.41 | 18.43 | 17.91 | 18 | 18 | -0.18 (-0.99%) | 320,000 |