Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 17.19 | 17.26 | 16.97 | 17.03 | 17.03 | -0.11 (-0.64%) | 230,400 |
7 Sep 2023 | USD | 17.48 | 17.54 | 17.14 | 17.14 | 17.14 | -0.31 (-1.78%) | 620,800 |
6 Sep 2023 | USD | 17.53 | 17.61 | 17.29 | 17.45 | 17.45 | -0.01 (-0.06%) | 233,400 |
5 Sep 2023 | USD | 17.89 | 17.9 | 17.42 | 17.46 | 17.46 | -0.74 (-4.07%) | 315,500 |
1 Sep 2023 | USD | 18.13 | 18.27 | 18.04 | 18.2 | 18.2 | +0.19 (+1.05%) | 246,200 |
31 Aug 2023 | USD | 18.12 | 18.3 | 18 | 18.01 | 18.01 | -0.13 (-0.72%) | 290,200 |
30 Aug 2023 | USD | 18.12 | 18.32 | 18.09 | 18.14 | 18.14 | -0.06 (-0.33%) | 179,500 |
29 Aug 2023 | USD | 18.16 | 18.33 | 18.07 | 18.2 | 18.2 | +0.04 (+0.22%) | 151,300 |
28 Aug 2023 | USD | 17.94 | 18.3 | 17.9 | 18.16 | 18.16 | +0.25 (+1.40%) | 141,500 |
25 Aug 2023 | USD | 18 | 18.09 | 17.9 | 17.91 | 17.91 | +0.03 (+0.17%) | 139,800 |
24 Aug 2023 | USD | 18 | 18.29 | 17.87 | 17.88 | 17.88 | -0.15 (-0.83%) | 255,700 |
23 Aug 2023 | USD | 17.73 | 18.11 | 17.67 | 18.03 | 18.03 | +0.4 (+2.27%) | 209,900 |
22 Aug 2023 | USD | 17.69 | 17.79 | 17.54 | 17.63 | 17.63 | -0.05 (-0.28%) | 195,200 |
21 Aug 2023 | USD | 17.85 | 17.9 | 17.64 | 17.68 | 17.68 | -0.27 (-1.50%) | 218,400 |
18 Aug 2023 | USD | 17.55 | 17.96 | 17.55 | 17.95 | 17.95 | +0.25 (+1.41%) | 321,500 |
17 Aug 2023 | USD | 17.89 | 17.97 | 17.7 | 17.7 | 17.7 | -0.2 (-1.12%) | 226,800 |
16 Aug 2023 | USD | 17.99 | 18.16 | 17.87 | 17.9 | 17.9 | -0.07 (-0.39%) | 185,300 |
15 Aug 2023 | USD | 18.04 | 18.04 | 17.8 | 17.97 | 17.97 | -0.22 (-1.21%) | 161,200 |
14 Aug 2023 | USD | 18.1 | 18.3 | 18.01 | 18.19 | 18.19 | -0.03 (-0.16%) | 227,200 |
11 Aug 2023 | USD | 18.09 | 18.33 | 18.09 | 18.22 | 18.22 | 0.0 (0.0%) | 183,900 |
10 Aug 2023 | USD | 18.46 | 18.6 | 18.2 | 18.22 | 18.22 | -0.17 (-0.92%) | 160,300 |
9 Aug 2023 | USD | 18.59 | 18.67 | 18.36 | 18.39 | 18.39 | -0.2 (-1.08%) | 219,800 |
8 Aug 2023 | USD | 18.78 | 18.83 | 18.39 | 18.59 | 18.59 | -0.34 (-1.80%) | 395,800 |
7 Aug 2023 | USD | 18.93 | 19.16 | 18.89 | 18.93 | 18.93 | +0.01 (+0.05%) | 505,500 |
4 Aug 2023 | USD | 19.09 | 19.25 | 18.9 | 18.92 | 18.92 | -0.08 (-0.42%) | 187,800 |
3 Aug 2023 | USD | 19.13 | 19.17 | 18.95 | 19 | 19 | -0.28 (-1.45%) | 309,800 |
2 Aug 2023 | USD | 19.17 | 19.51 | 19.17 | 19.28 | 19.28 | -0.1 (-0.52%) | 255,200 |
1 Aug 2023 | USD | 19.21 | 19.42 | 18.93 | 19.38 | 19.38 | +0.18 (+0.94%) | 191,800 |
31 Jul 2023 | USD | 19.01 | 19.25 | 19.01 | 19.2 | 19.2 | +0.2 (+1.05%) | 293,100 |
28 Jul 2023 | USD | 19.99 | 19.99 | 18.8 | 19 | 19 | +0.09 (+0.48%) | 254,100 |