Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 17.16 | 17.41 | 16.58 | 16.84 | 16.84 | +0.05 (+0.30%) | 411,700 |
24 Aug 2023 | USD | 17.49 | 17.68 | 16.59 | 16.79 | 16.79 | -0.7 (-4.00%) | 1,220,100 |
23 Aug 2023 | USD | 16.76 | 17.59 | 16.66 | 17.49 | 17.49 | +0.81 (+4.86%) | 331,800 |
22 Aug 2023 | USD | 16.34 | 16.73 | 16.34 | 16.68 | 16.68 | +0.27 (+1.65%) | 179,100 |
21 Aug 2023 | USD | 16 | 16.82 | 15.97 | 16.41 | 16.41 | +0.35 (+2.18%) | 103,200 |
18 Aug 2023 | USD | 15.85 | 16.23 | 15.85 | 16.06 | 16.06 | +0.09 (+0.56%) | 129,400 |
17 Aug 2023 | USD | 16.16 | 16.16 | 15.91 | 15.97 | 15.97 | -0.19 (-1.18%) | 120,000 |
16 Aug 2023 | USD | 16.57 | 16.59 | 16.16 | 16.16 | 16.16 | -0.39 (-2.36%) | 124,300 |
15 Aug 2023 | USD | 17.02 | 17.14 | 16.47 | 16.55 | 16.55 | -0.62 (-3.61%) | 136,300 |
14 Aug 2023 | USD | 16.79 | 17.22 | 16.57 | 17.17 | 17.17 | +0.28 (+1.66%) | 109,800 |
11 Aug 2023 | USD | 16.52 | 16.93 | 16.33 | 16.89 | 16.89 | +0.31 (+1.87%) | 101,200 |
10 Aug 2023 | USD | 16.56 | 16.82 | 16.33 | 16.58 | 16.58 | +0.02 (+0.12%) | 143,900 |
9 Aug 2023 | USD | 16.74 | 16.74 | 16.39 | 16.56 | 16.56 | -0.23 (-1.37%) | 92,700 |
8 Aug 2023 | USD | 16.83 | 16.87 | 16.48 | 16.79 | 16.79 | -0.38 (-2.21%) | 102,000 |
7 Aug 2023 | USD | 16.51 | 17.26 | 16.51 | 17.17 | 17.17 | +0.65 (+3.93%) | 134,800 |
4 Aug 2023 | USD | 17.12 | 17.97 | 16.43 | 16.52 | 16.52 | -0.27 (-1.61%) | 208,500 |
3 Aug 2023 | USD | 17.03 | 17.16 | 16.71 | 16.79 | 16.79 | -0.29 (-1.70%) | 119,700 |
2 Aug 2023 | USD | 17.09 | 17.11 | 16.8 | 17.08 | 17.08 | -0.17 (-0.99%) | 90,200 |
1 Aug 2023 | USD | 17.38 | 17.38 | 17.05 | 17.25 | 17.25 | -0.17 (-0.98%) | 77,000 |
31 Jul 2023 | USD | 17.06 | 17.57 | 17.01 | 17.42 | 17.42 | +0.34 (+1.99%) | 96,500 |
28 Jul 2023 | USD | 17.02 | 17.23 | 16.94 | 17.08 | 17.08 | +0.21 (+1.24%) | 64,800 |
27 Jul 2023 | USD | 17.14 | 17.19 | 16.81 | 16.87 | 16.87 | -0.2 (-1.17%) | 77,900 |
26 Jul 2023 | USD | 16.79 | 17.19 | 16.79 | 17.07 | 17.07 | +0.13 (+0.77%) | 66,700 |
25 Jul 2023 | USD | 16.61 | 17.11 | 16.54 | 16.94 | 16.94 | +0.15 (+0.89%) | 120,900 |
24 Jul 2023 | USD | 16.8 | 16.84 | 16.58 | 16.79 | 16.79 | -0.03 (-0.18%) | 68,900 |
21 Jul 2023 | USD | 17.08 | 17.1 | 16.78 | 16.82 | 16.82 | -0.17 (-1.00%) | 79,000 |
20 Jul 2023 | USD | 16.48 | 17.01 | 16.37 | 16.99 | 16.99 | +0.6 (+3.66%) | 103,400 |
19 Jul 2023 | USD | 15.95 | 16.4 | 15.95 | 16.39 | 16.39 | +0.44 (+2.76%) | 87,300 |
18 Jul 2023 | USD | 15.83 | 15.99 | 15.65 | 15.95 | 15.95 | +0.17 (+1.08%) | 124,200 |
17 Jul 2023 | USD | 15.51 | 15.89 | 15.51 | 15.78 | 15.78 | +0.13 (+0.83%) | 111,400 |