Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 8.4 | 8.43 | 8.28 | 8.33 | 8.33 | -0.01 (-0.12%) | 1,675,400 |
30 Aug 2023 | USD | 8.34 | 8.39 | 8.3 | 8.34 | 8.34 | -0.05 (-0.60%) | 1,273,900 |
29 Aug 2023 | USD | 8.25 | 8.4 | 8.25 | 8.39 | 8.39 | -0.08 (-0.94%) | 2,468,900 |
28 Aug 2023 | USD | 8.46 | 8.52 | 8.378 | 8.47 | 8.47 | +0.19 (+2.29%) | 4,538,800 |
25 Aug 2023 | USD | 8.29 | 8.33 | 8.16 | 8.28 | 8.28 | +0.08 (+0.98%) | 3,429,700 |
24 Aug 2023 | USD | 8.29 | 8.335 | 8.16 | 8.2 | 8.2 | -0.43 (-4.98%) | 7,727,100 |
23 Aug 2023 | USD | 8.69 | 8.75 | 8.53 | 8.63 | 8.63 | +0.14 (+1.65%) | 12,749,100 |
22 Aug 2023 | USD | 8.56 | 8.59 | 8.41 | 8.49 | 8.49 | -0.22 (-2.53%) | 6,959,000 |
21 Aug 2023 | USD | 9.06 | 9.07 | 8.6 | 8.71 | 8.71 | -0.89 (-9.27%) | 10,169,700 |
18 Aug 2023 | USD | 9.24 | 9.65 | 9.195 | 9.6 | 9.6 | -0.26 (-2.64%) | 9,411,900 |
17 Aug 2023 | USD | 11.16 | 11.31 | 9.5 | 9.86 | 9.86 | -5.66 (-36.47%) | 12,306,100 |
16 Aug 2023 | USD | 15.8 | 16.09 | 15.46 | 15.52 | 15.52 | -0.6 (-3.72%) | 2,284,600 |
15 Aug 2023 | USD | 16.64 | 16.64 | 16.1 | 16.12 | 16.12 | -0.77 (-4.56%) | 1,256,000 |
14 Aug 2023 | USD | 16.71 | 16.99 | 16.63 | 16.89 | 16.89 | -0.11 (-0.65%) | 485,000 |
11 Aug 2023 | USD | 17.03 | 17.19 | 16.94 | 17 | 17 | -0.49 (-2.80%) | 396,700 |
10 Aug 2023 | USD | 17.55 | 17.71 | 17.414 | 17.49 | 17.49 | +0.38 (+2.22%) | 1,993,000 |
9 Aug 2023 | USD | 17.11 | 17.21 | 17.048 | 17.11 | 17.11 | -0.01 (-0.06%) | 1,575,400 |
8 Aug 2023 | USD | 16.97 | 17.15 | 16.895 | 17.12 | 17.12 | -0.15 (-0.87%) | 2,395,700 |
7 Aug 2023 | USD | 17.36 | 17.39 | 17.21 | 17.27 | 17.27 | +0.06 (+0.35%) | 1,387,000 |
4 Aug 2023 | USD | 17.23 | 17.47 | 17.08 | 17.21 | 17.21 | +0.1 (+0.58%) | 1,815,900 |
3 Aug 2023 | USD | 16.99 | 17.15 | 16.93 | 17.11 | 17.11 | -0.45 (-2.56%) | 3,419,500 |
2 Aug 2023 | USD | 17.75 | 17.75 | 17.45 | 17.56 | 17.56 | -0.71 (-3.89%) | 1,356,100 |
1 Aug 2023 | USD | 18.05 | 18.31 | 17.895 | 18.27 | 18.27 | -0.24 (-1.30%) | 2,167,800 |
31 Jul 2023 | USD | 18.48 | 18.69 | 18.47 | 18.51 | 18.51 | +0.37 (+2.04%) | 2,053,300 |
28 Jul 2023 | USD | 17.88 | 18.49 | 17.88 | 18.14 | 18.14 | +0.74 (+4.25%) | 4,552,100 |
27 Jul 2023 | USD | 17.69 | 17.73 | 17.32 | 17.4 | 17.4 | +0.33 (+1.93%) | 7,092,800 |
26 Jul 2023 | USD | 17 | 17.25 | 16.957 | 17.07 | 17.07 | -0.06 (-0.35%) | 4,799,500 |
25 Jul 2023 | USD | 17.06 | 17.19 | 17.04 | 17.13 | 17.13 | -0.23 (-1.32%) | 1,529,800 |
24 Jul 2023 | USD | 17.4 | 17.43 | 17.3 | 17.36 | 17.36 | +0.25 (+1.46%) | 4,039,900 |
21 Jul 2023 | USD | 17.195 | 17.23 | 17.02 | 17.11 | 17.11 | -0.14 (-0.81%) | 2,505,400 |