Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 13.13 | 13.5 | 12.71 | 12.82 | 12.82 | -0.56 (-4.19%) | 820,200 |
1 Sep 2023 | USD | 13.74 | 13.97 | 13.24 | 13.38 | 13.38 | -0.13 (-0.96%) | 703,600 |
31 Aug 2023 | USD | 13.79 | 13.92 | 13.47 | 13.51 | 13.51 | -0.38 (-2.74%) | 373,400 |
30 Aug 2023 | USD | 13.94 | 14.08 | 13.72 | 13.89 | 13.89 | +0.05 (+0.36%) | 276,400 |
29 Aug 2023 | USD | 14.11 | 14.38 | 13.81 | 13.84 | 13.84 | -0.29 (-2.05%) | 341,600 |
28 Aug 2023 | USD | 14.03 | 14.24 | 13.92 | 14.13 | 14.13 | +0.23 (+1.65%) | 280,400 |
25 Aug 2023 | USD | 13.88 | 13.97 | 13.65 | 13.9 | 13.9 | +0.1 (+0.72%) | 255,400 |
24 Aug 2023 | USD | 13.97 | 14.17 | 13.71 | 13.8 | 13.8 | -0.1 (-0.72%) | 318,800 |
23 Aug 2023 | USD | 13.61 | 14.1 | 13.61 | 13.9 | 13.9 | +0.39 (+2.89%) | 457,400 |
22 Aug 2023 | USD | 13.56 | 13.82 | 13.34 | 13.51 | 13.51 | -0.04 (-0.30%) | 429,700 |
21 Aug 2023 | USD | 12.72 | 13.65 | 12.62 | 13.55 | 13.55 | +0.83 (+6.53%) | 543,900 |
18 Aug 2023 | USD | 12.73 | 13.12 | 12.53 | 12.72 | 12.72 | -0.2 (-1.55%) | 440,400 |
17 Aug 2023 | USD | 13.11 | 13.38 | 12.44 | 12.92 | 12.92 | -0.16 (-1.22%) | 802,400 |
16 Aug 2023 | USD | 13.68 | 13.68 | 13.03 | 13.08 | 13.08 | -0.68 (-4.94%) | 585,700 |
15 Aug 2023 | USD | 13.9 | 14.03 | 13.65 | 13.76 | 13.76 | -0.19 (-1.36%) | 350,500 |
14 Aug 2023 | USD | 14.55 | 14.75 | 13.94 | 13.95 | 13.95 | -0.6 (-4.12%) | 460,300 |
11 Aug 2023 | USD | 13.92 | 15.3 | 13.81 | 14.55 | 14.55 | +1.12 (+8.34%) | 1,626,600 |
10 Aug 2023 | USD | 13 | 13.72 | 12.85 | 13.43 | 13.43 | +0.58 (+4.51%) | 880,600 |
9 Aug 2023 | USD | 13.51 | 13.7 | 11.95 | 12.85 | 12.85 | -0.66 (-4.89%) | 1,668,700 |
8 Aug 2023 | USD | 13.31 | 13.65 | 13.16 | 13.51 | 13.51 | +0.13 (+0.97%) | 932,100 |
7 Aug 2023 | USD | 13.58 | 13.61 | 13.18 | 13.38 | 13.38 | -0.22 (-1.62%) | 649,100 |
4 Aug 2023 | USD | 13.76 | 13.96 | 13.42 | 13.6 | 13.6 | -0.06 (-0.44%) | 340,600 |
3 Aug 2023 | USD | 13.84 | 13.99 | 13.41 | 13.66 | 13.66 | -0.25 (-1.80%) | 457,500 |
2 Aug 2023 | USD | 13.85 | 14.09 | 13.71 | 13.91 | 13.91 | -0.15 (-1.07%) | 702,500 |
1 Aug 2023 | USD | 14.07 | 14.27 | 13.8 | 14.06 | 14.06 | -0.04 (-0.28%) | 683,600 |
31 Jul 2023 | USD | 13.84 | 14.12 | 13.52 | 14.1 | 14.1 | +0.26 (+1.88%) | 652,400 |
28 Jul 2023 | USD | 13.76 | 13.97 | 13.54 | 13.84 | 13.84 | +0.1 (+0.73%) | 486,700 |
27 Jul 2023 | USD | 13.99 | 14.11 | 13.64 | 13.74 | 13.74 | -0.21 (-1.51%) | 449,800 |
26 Jul 2023 | USD | 13.79 | 14.04 | 13.65 | 13.95 | 13.95 | +0.15 (+1.09%) | 520,300 |
25 Jul 2023 | USD | 13.4 | 14.24 | 13.3 | 13.8 | 13.8 | +0.39 (+2.91%) | 828,700 |