Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 16.18 | 16.29 | 15.95 | 15.96 | 15.96 | -0.13 (-0.81%) | 420,100 |
19 Oct 2023 | USD | 16.3 | 16.51 | 16.08 | 16.09 | 16.09 | -0.32 (-1.95%) | 372,500 |
18 Oct 2023 | USD | 16.67 | 16.71 | 16.41 | 16.41 | 16.41 | -0.4 (-2.38%) | 429,900 |
17 Oct 2023 | USD | 16.45 | 16.97 | 16.45 | 16.81 | 16.81 | +0.2 (+1.20%) | 370,200 |
16 Oct 2023 | USD | 16.27 | 16.7 | 16.18 | 16.61 | 16.61 | +0.51 (+3.17%) | 465,200 |
13 Oct 2023 | USD | 16.39 | 16.39 | 16.09 | 16.1 | 16.1 | -0.19 (-1.17%) | 296,400 |
12 Oct 2023 | USD | 16.3 | 16.32 | 16.05 | 16.29 | 16.29 | -0.07 (-0.43%) | 246,400 |
11 Oct 2023 | USD | 16.43 | 16.52 | 16.34 | 16.36 | 16.36 | +0.01 (+0.06%) | 219,400 |
10 Oct 2023 | USD | 16.25 | 16.47 | 16.22 | 16.35 | 16.35 | +0.15 (+0.93%) | 361,300 |
9 Oct 2023 | USD | 16.15 | 16.45 | 16.1 | 16.2 | 16.2 | -0.16 (-0.98%) | 251,600 |
6 Oct 2023 | USD | 16.12 | 16.46 | 16.03 | 16.36 | 16.36 | +0.14 (+0.86%) | 242,700 |
5 Oct 2023 | USD | 16.25 | 16.35 | 16.15 | 16.22 | 16.22 | -0.02 (-0.12%) | 241,900 |
4 Oct 2023 | USD | 16.24 | 16.33 | 16.1 | 16.24 | 16.24 | +0.09 (+0.56%) | 219,700 |
3 Oct 2023 | USD | 16.34 | 16.39 | 16.08 | 16.15 | 16.15 | -0.26 (-1.58%) | 225,700 |
2 Oct 2023 | USD | 16.65 | 16.75 | 16.35 | 16.41 | 16.41 | -0.32 (-1.91%) | 346,000 |
29 Sep 2023 | USD | 16.98 | 17.07 | 16.67 | 16.73 | 16.73 | -0.07 (-0.42%) | 408,300 |
28 Sep 2023 | USD | 16.65 | 16.88 | 16.65 | 16.8 | 16.8 | +0.23 (+1.39%) | 429,700 |
27 Sep 2023 | USD | 16.68 | 16.86 | 16.57 | 16.57 | 16.57 | 0.0 (0.0%) | 363,300 |
26 Sep 2023 | USD | 16.79 | 16.82 | 16.5 | 16.57 | 16.57 | -0.31 (-1.84%) | 336,600 |
25 Sep 2023 | USD | 16.85 | 17.04 | 16.85 | 16.88 | 16.88 | -0.07 (-0.41%) | 599,100 |
22 Sep 2023 | USD | 17 | 17.08 | 16.92 | 16.95 | 16.95 | -0.03 (-0.18%) | 348,400 |
21 Sep 2023 | USD | 17.08 | 17.13 | 16.93 | 16.98 | 16.98 | -0.21 (-1.22%) | 240,500 |
20 Sep 2023 | USD | 17.42 | 17.55 | 17.18 | 17.19 | 17.19 | -0.11 (-0.64%) | 152,200 |
19 Sep 2023 | USD | 17.23 | 17.41 | 17.23 | 17.3 | 17.3 | +0.03 (+0.17%) | 301,500 |
18 Sep 2023 | USD | 17.42 | 17.48 | 17.24 | 17.27 | 17.27 | -0.1 (-0.58%) | 148,200 |
15 Sep 2023 | USD | 16.93 | 17.44 | 16.93 | 17.37 | 17.37 | +0.17 (+0.99%) | 1,475,100 |
14 Sep 2023 | USD | 17.13 | 17.21 | 17.07 | 17.2 | 17.2 | +0.19 (+1.12%) | 267,900 |
13 Sep 2023 | USD | 17.15 | 17.22 | 16.99 | 17.01 | 17.01 | -0.16 (-0.93%) | 206,800 |
12 Sep 2023 | USD | 17.03 | 17.17 | 16.99 | 17.17 | 17.17 | +0.18 (+1.06%) | 254,800 |
11 Sep 2023 | USD | 17.16 | 17.17 | 16.98 | 16.99 | 16.99 | -0.04 (-0.23%) | 221,100 |