Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 17.39 | 17.55 | 17.14 | 17.52 | 17.52 | -0.11 (-0.62%) | 141,500 |
6 Sep 2023 | USD | 18 | 18.05 | 17.45 | 17.63 | 17.63 | -0.38 (-2.11%) | 209,600 |
5 Sep 2023 | USD | 18.1 | 18.13 | 17.54 | 18.01 | 18.01 | -0.16 (-0.88%) | 326,900 |
1 Sep 2023 | USD | 17.54 | 18.17 | 17.34 | 18.17 | 18.17 | +0.75 (+4.31%) | 431,600 |
31 Aug 2023 | USD | 17.51 | 17.747 | 17.23 | 17.42 | 17.42 | -0.09 (-0.51%) | 280,900 |
30 Aug 2023 | USD | 17.3 | 17.619 | 17.175 | 17.51 | 17.51 | +0.16 (+0.92%) | 177,900 |
29 Aug 2023 | USD | 17 | 17.46 | 16.43 | 17.35 | 17.35 | +0.35 (+2.06%) | 170,100 |
28 Aug 2023 | USD | 17.2 | 17.3 | 16.65 | 17 | 17 | -0.04 (-0.23%) | 184,300 |
25 Aug 2023 | USD | 17.3 | 17.47 | 16.68 | 17.04 | 17.04 | -0.17 (-0.99%) | 180,900 |
24 Aug 2023 | USD | 17.75 | 17.98 | 17.12 | 17.21 | 17.21 | -0.46 (-2.60%) | 266,200 |
23 Aug 2023 | USD | 16.8 | 17.67 | 16.64 | 17.67 | 17.67 | +0.95 (+5.68%) | 398,200 |
22 Aug 2023 | USD | 16.49 | 17.13 | 16.46 | 16.72 | 16.72 | +0.41 (+2.51%) | 578,800 |
21 Aug 2023 | USD | 15.73 | 16.34 | 15.6 | 16.31 | 16.31 | +0.58 (+3.69%) | 289,000 |
18 Aug 2023 | USD | 14.98 | 15.955 | 14.98 | 15.73 | 15.73 | +0.57 (+3.76%) | 208,200 |
17 Aug 2023 | USD | 15.12 | 15.28 | 14.93 | 15.16 | 15.16 | +0.05 (+0.33%) | 204,400 |
16 Aug 2023 | USD | 15.02 | 15.264 | 15 | 15.11 | 15.11 | +0.04 (+0.27%) | 200,800 |
15 Aug 2023 | USD | 15.28 | 15.31 | 15.015 | 15.07 | 15.07 | -0.3 (-1.95%) | 228,100 |
14 Aug 2023 | USD | 15.14 | 15.39 | 15.03 | 15.37 | 15.37 | +0.16 (+1.05%) | 75,400 |
11 Aug 2023 | USD | 15.14 | 15.576 | 15.06 | 15.21 | 15.21 | -0.01 (-0.07%) | 179,300 |
10 Aug 2023 | USD | 15.63 | 15.76 | 15.12 | 15.22 | 15.22 | -0.18 (-1.17%) | 173,100 |
9 Aug 2023 | USD | 15.87 | 15.87 | 15.32 | 15.4 | 15.4 | -0.51 (-3.21%) | 158,700 |
8 Aug 2023 | USD | 16.14 | 16.28 | 15.61 | 15.91 | 15.91 | -0.51 (-3.11%) | 201,800 |
7 Aug 2023 | USD | 16.18 | 16.45 | 15.975 | 16.42 | 16.42 | +0.26 (+1.61%) | 159,600 |
4 Aug 2023 | USD | 16.62 | 16.76 | 16.07 | 16.16 | 16.16 | -0.3 (-1.82%) | 192,500 |
3 Aug 2023 | USD | 17.06 | 17.17 | 16.435 | 16.46 | 16.46 | +0.31 (+1.92%) | 289,200 |
2 Aug 2023 | USD | 16.58 | 16.585 | 15.78 | 16.15 | 16.15 | -0.59 (-3.52%) | 374,300 |
1 Aug 2023 | USD | 16.83 | 16.85 | 16.6 | 16.74 | 16.74 | -0.14 (-0.83%) | 150,000 |
31 Jul 2023 | USD | 16.54 | 16.95 | 16.54 | 16.88 | 16.88 | +0.35 (+2.12%) | 246,400 |
28 Jul 2023 | USD | 16.54 | 16.7 | 16.41 | 16.53 | 16.53 | +0.15 (+0.92%) | 155,400 |
27 Jul 2023 | USD | 16.72 | 16.72 | 16.285 | 16.38 | 16.38 | -0.19 (-1.15%) | 248,000 |