Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 16.66 | 17.02 | 16.6 | 16.96 | 16.96 | +0.28 (+1.68%) | 3,875,900 |
30 Aug 2023 | USD | 16.47 | 16.76 | 16.39 | 16.68 | 16.68 | +0.11 (+0.66%) | 4,798,700 |
29 Aug 2023 | USD | 16.37 | 16.82 | 16.35 | 16.57 | 16.57 | +0.17 (+1.04%) | 4,479,300 |
28 Aug 2023 | USD | 15.85 | 16.5 | 15.85 | 16.4 | 16.4 | +0.59 (+3.73%) | 4,697,000 |
25 Aug 2023 | USD | 15.91 | 16.09 | 15.54 | 15.81 | 15.81 | -0.04 (-0.25%) | 3,444,400 |
24 Aug 2023 | USD | 15.76 | 16.32 | 15.74 | 15.85 | 15.85 | +0.02 (+0.13%) | 3,823,200 |
23 Aug 2023 | USD | 15.92 | 15.93 | 15.34 | 15.83 | 15.83 | +0.38 (+2.46%) | 5,223,000 |
22 Aug 2023 | USD | 15.47 | 15.79 | 15.15 | 15.45 | 15.45 | -0.51 (-3.20%) | 6,242,100 |
21 Aug 2023 | USD | 15.88 | 16.12 | 15.8 | 15.96 | 15.96 | +0.08 (+0.50%) | 2,830,800 |
18 Aug 2023 | USD | 15.57 | 15.93 | 15.46 | 15.88 | 15.88 | +0.29 (+1.86%) | 4,445,200 |
17 Aug 2023 | USD | 15.96 | 16.06 | 15.53 | 15.59 | 15.59 | -0.26 (-1.64%) | 3,017,200 |
16 Aug 2023 | USD | 16.07 | 16.25 | 15.84 | 15.85 | 15.85 | -0.11 (-0.69%) | 3,208,200 |
15 Aug 2023 | USD | 15.78 | 16.1 | 15.76 | 15.96 | 15.96 | +0.04 (+0.25%) | 3,719,100 |
14 Aug 2023 | USD | 15.69 | 15.98 | 15.63 | 15.92 | 15.92 | +0.2 (+1.27%) | 2,827,800 |
11 Aug 2023 | USD | 15.6 | 15.87 | 15.54 | 15.72 | 15.72 | +0.05 (+0.32%) | 2,403,000 |
10 Aug 2023 | USD | 15.53 | 15.82 | 15.46 | 15.67 | 15.67 | +0.26 (+1.69%) | 3,224,500 |
9 Aug 2023 | USD | 15.34 | 15.62 | 15.26 | 15.41 | 15.41 | +0.02 (+0.13%) | 2,970,700 |
8 Aug 2023 | USD | 15.07 | 15.43 | 14.95 | 15.39 | 15.39 | +0.16 (+1.05%) | 3,764,900 |
7 Aug 2023 | USD | 15.19 | 15.29 | 14.85 | 15.23 | 15.23 | 0.0 (0.0%) | 3,524,900 |
4 Aug 2023 | USD | 14.99 | 15.44 | 14.74 | 15.23 | 15.23 | +0.37 (+2.49%) | 5,972,800 |
3 Aug 2023 | USD | 15.34 | 15.39 | 14.32 | 14.86 | 14.86 | +0.43 (+2.98%) | 9,295,500 |
2 Aug 2023 | USD | 14.44 | 14.6 | 14.27 | 14.43 | 14.43 | -0.22 (-1.50%) | 3,801,600 |
1 Aug 2023 | USD | 14.67 | 14.71 | 14.16 | 14.65 | 14.65 | +0.6 (+4.27%) | 5,588,600 |
31 Jul 2023 | USD | 14.1 | 14.22 | 13.92 | 14.05 | 14.05 | +0.08 (+0.57%) | 3,229,000 |
28 Jul 2023 | USD | 13.82 | 14.24 | 13.72 | 13.97 | 13.97 | +0.31 (+2.27%) | 3,650,800 |
27 Jul 2023 | USD | 13.75 | 14.19 | 13.58 | 13.66 | 13.66 | 0.0 (0.0%) | 5,749,000 |
26 Jul 2023 | USD | 13.28 | 13.71 | 13.19 | 13.66 | 13.66 | +0.48 (+3.64%) | 4,734,400 |
25 Jul 2023 | USD | 13.3 | 13.35 | 13.1 | 13.18 | 13.18 | -0.15 (-1.13%) | 2,304,800 |
24 Jul 2023 | USD | 12.92 | 13.39 | 12.91 | 13.33 | 13.33 | +0.44 (+3.41%) | 3,154,800 |
21 Jul 2023 | USD | 13.3 | 13.33 | 12.88 | 12.89 | 12.89 | -0.31 (-2.35%) | 3,760,400 |