Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 13.46 | 13.9 | 13.34 | 13.63 | 13.63 | +0.01 (+0.07%) | 332,500 |
5 Oct 2023 | USD | 13.59 | 13.63 | 13.53 | 13.62 | 13.62 | +0.11 (+0.81%) | 180,200 |
4 Oct 2023 | USD | 13.54 | 13.56 | 13.48 | 13.51 | 13.51 | -0.01 (-0.07%) | 125,700 |
3 Oct 2023 | USD | 13.52 | 13.54 | 13.42 | 13.52 | 13.52 | -0.29 (-2.10%) | 509,900 |
2 Oct 2023 | USD | 13.8 | 13.83 | 13.75 | 13.81 | 13.81 | -0.04 (-0.29%) | 252,500 |
29 Sep 2023 | USD | 14 | 14 | 13.79 | 13.85 | 13.85 | -0.11 (-0.79%) | 84,700 |
28 Sep 2023 | USD | 14 | 14.01 | 13.89 | 13.96 | 13.96 | -0.39 (-2.72%) | 123,500 |
27 Sep 2023 | USD | 14.47 | 14.48 | 14.32 | 14.35 | 14.35 | +0.13 (+0.91%) | 93,000 |
26 Sep 2023 | USD | 13.82 | 14.64 | 13.82 | 14.22 | 14.22 | -0.22 (-1.52%) | 90,900 |
25 Sep 2023 | USD | 14.35 | 14.44 | 14.33 | 14.44 | 14.44 | +0.05 (+0.35%) | 150,100 |
22 Sep 2023 | USD | 14.23 | 14.44 | 14.23 | 14.39 | 14.39 | +0.08 (+0.56%) | 169,600 |
21 Sep 2023 | USD | 14.33 | 14.77 | 14.01 | 14.31 | 14.31 | -0.33 (-2.25%) | 69,600 |
20 Sep 2023 | USD | 14.82 | 14.82 | 14.64 | 14.64 | 14.64 | -0.22 (-1.48%) | 73,600 |
19 Sep 2023 | USD | 14.85 | 14.88 | 14.8 | 14.86 | 14.86 | -0.05 (-0.34%) | 148,900 |
18 Sep 2023 | USD | 14.62 | 15 | 14.62 | 14.91 | 14.91 | 0.0 (0.0%) | 69,600 |
15 Sep 2023 | USD | 15.44 | 15.44 | 14.91 | 14.91 | 14.91 | -0.08 (-0.53%) | 88,000 |
14 Sep 2023 | USD | 14.89 | 15.02 | 14.89 | 14.99 | 14.99 | +0.17 (+1.15%) | 74,800 |
13 Sep 2023 | USD | 14.88 | 15.03 | 14.74 | 14.82 | 14.82 | -0.06 (-0.40%) | 42,300 |
12 Sep 2023 | USD | 14.9 | 14.9 | 14.81 | 14.88 | 14.88 | -0.02 (-0.13%) | 73,500 |
11 Sep 2023 | USD | 14.43 | 14.96 | 14.43 | 14.9 | 14.9 | -0.1 (-0.67%) | 103,100 |
8 Sep 2023 | USD | 14.49 | 15.42 | 14.49 | 15 | 15 | +0.02 (+0.13%) | 89,300 |
7 Sep 2023 | USD | 15 | 15 | 14.93 | 14.98 | 14.98 | -0.03 (-0.20%) | 115,400 |
6 Sep 2023 | USD | 15.5 | 15.5 | 15 | 15.01 | 15.01 | -0.04 (-0.27%) | 246,500 |
5 Sep 2023 | USD | 15.2 | 15.2 | 15.01 | 15.05 | 15.05 | -0.12 (-0.79%) | 428,000 |
1 Sep 2023 | USD | 15.13 | 15.63 | 14.92 | 15.17 | 15.17 | +0.03 (+0.20%) | 662,900 |
31 Aug 2023 | USD | 15.59 | 15.59 | 15.12 | 15.14 | 15.14 | +0.09 (+0.60%) | 49,500 |
30 Aug 2023 | USD | 15.11 | 15.11 | 15.04 | 15.05 | 15.05 | -0.07 (-0.46%) | 60,800 |
29 Aug 2023 | USD | 14.42 | 15.33 | 14.42 | 15.12 | 15.12 | +0.09 (+0.60%) | 154,300 |
28 Aug 2023 | USD | 15.45 | 15.45 | 15.02 | 15.03 | 15.03 | +0.05 (+0.33%) | 83,600 |
25 Aug 2023 | USD | 14.35 | 15.12 | 14.35 | 14.98 | 14.98 | +0.01 (+0.07%) | 126,400 |