Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 13.5 | 13.91 | 13.32 | 13.61 | 13.61 | +0.2 (+1.49%) | 336,900 |
13 Oct 2023 | USD | 13.55 | 13.76 | 13.38 | 13.41 | 13.41 | -0.25 (-1.83%) | 245,400 |
12 Oct 2023 | USD | 14.62 | 14.66 | 13.53 | 13.66 | 13.66 | -1.08 (-7.33%) | 155,300 |
11 Oct 2023 | USD | 15.41 | 15.51 | 14.66 | 14.74 | 14.74 | -0.75 (-4.84%) | 126,000 |
10 Oct 2023 | USD | 15.5 | 15.74 | 15.39 | 15.49 | 15.49 | -0.02 (-0.13%) | 109,800 |
9 Oct 2023 | USD | 15.49 | 15.65 | 15.33 | 15.51 | 15.51 | 0.0 (0.0%) | 118,300 |
6 Oct 2023 | USD | 14.44 | 15.58 | 14.36 | 15.51 | 15.51 | +1.11 (+7.71%) | 285,100 |
5 Oct 2023 | USD | 14.79 | 14.96 | 14.23 | 14.4 | 14.4 | -0.43 (-2.90%) | 484,100 |
4 Oct 2023 | USD | 15.08 | 15.08 | 14.75 | 14.83 | 14.83 | -0.26 (-1.72%) | 102,400 |
3 Oct 2023 | USD | 15.13 | 15.29 | 15.05 | 15.09 | 15.09 | -0.13 (-0.85%) | 94,500 |
2 Oct 2023 | USD | 15.08 | 15.24 | 14.96 | 15.22 | 15.22 | +0.06 (+0.40%) | 287,800 |
29 Sep 2023 | USD | 15.55 | 15.55 | 15.15 | 15.16 | 15.16 | -0.26 (-1.69%) | 227,400 |
28 Sep 2023 | USD | 15.7 | 16.11 | 15.35 | 15.42 | 15.42 | -0.27 (-1.72%) | 184,100 |
27 Sep 2023 | USD | 15.74 | 15.98 | 15.56 | 15.69 | 15.69 | +0.15 (+0.97%) | 161,700 |
26 Sep 2023 | USD | 15.17 | 15.57 | 15.07 | 15.54 | 15.54 | +0.33 (+2.17%) | 186,500 |
25 Sep 2023 | USD | 14.94 | 15.25 | 14.89 | 15.21 | 15.21 | +0.17 (+1.13%) | 185,700 |
22 Sep 2023 | USD | 15.1 | 15.25 | 14.97 | 15.04 | 15.04 | -0.02 (-0.13%) | 102,300 |
21 Sep 2023 | USD | 14.79 | 15.07 | 14.58 | 15.06 | 15.06 | +0.1 (+0.67%) | 134,100 |
20 Sep 2023 | USD | 15.2 | 15.34 | 14.94 | 14.96 | 14.96 | -0.15 (-0.99%) | 87,900 |
19 Sep 2023 | USD | 15.22 | 15.43 | 15.04 | 15.11 | 15.11 | -0.14 (-0.92%) | 131,200 |
18 Sep 2023 | USD | 14.89 | 15.26 | 14.86 | 15.25 | 15.25 | +0.43 (+2.90%) | 149,000 |
15 Sep 2023 | USD | 15.38 | 15.38 | 14.67 | 14.82 | 14.82 | -0.62 (-4.02%) | 1,094,600 |
14 Sep 2023 | USD | 15.59 | 15.79 | 15.26 | 15.44 | 15.44 | +0.11 (+0.72%) | 195,000 |
13 Sep 2023 | USD | 15.28 | 15.55 | 15.17 | 15.33 | 15.33 | +0.04 (+0.26%) | 173,700 |
12 Sep 2023 | USD | 15.75 | 15.79 | 15.25 | 15.29 | 15.29 | -0.44 (-2.80%) | 182,500 |
11 Sep 2023 | USD | 15.67 | 15.94 | 15.57 | 15.73 | 15.73 | +0.16 (+1.03%) | 294,100 |
8 Sep 2023 | USD | 15.64 | 15.73 | 15.41 | 15.57 | 15.57 | -0.15 (-0.95%) | 140,900 |
7 Sep 2023 | USD | 15.81 | 15.91 | 15.5 | 15.72 | 15.72 | -0.15 (-0.95%) | 219,100 |
6 Sep 2023 | USD | 15.54 | 16.07 | 15.47 | 15.87 | 15.87 | +0.4 (+2.59%) | 186,900 |
5 Sep 2023 | USD | 17.1 | 17.21 | 15.26 | 15.47 | 15.47 | -1.94 (-11.14%) | 317,700 |