Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 15.23 | 15.48 | 14.99 | 15.2 | 15.2 | -0.09 (-0.59%) | 137,493 |
7 Sep 2023 | USD | 15.37 | 15.37 | 15.07 | 15.29 | 15.29 | -0.22 (-1.42%) | 173,528 |
6 Sep 2023 | USD | 16.14 | 16.29 | 15.48 | 15.51 | 15.51 | -0.63 (-3.90%) | 149,714 |
5 Sep 2023 | USD | 16.22 | 16.22 | 15.795 | 16.14 | 16.14 | -0.31 (-1.88%) | 236,262 |
1 Sep 2023 | USD | 16.74 | 16.96 | 16.44 | 16.45 | 16.45 | -0.15 (-0.90%) | 189,412 |
31 Aug 2023 | USD | 16.45 | 16.73 | 16.3851 | 16.6 | 16.6 | +0.15 (+0.91%) | 224,879 |
30 Aug 2023 | USD | 15.92 | 16.5 | 15.92 | 16.45 | 16.45 | +0.43 (+2.68%) | 221,961 |
29 Aug 2023 | USD | 15.44 | 16.04 | 15.3 | 16.02 | 16.02 | +0.53 (+3.42%) | 201,843 |
28 Aug 2023 | USD | 15.03 | 15.54 | 15.03 | 15.49 | 15.49 | +0.59 (+3.96%) | 234,131 |
25 Aug 2023 | USD | 14.97 | 15.0658 | 14.57 | 14.9 | 14.9 | 0.0 (0.0%) | 208,084 |
24 Aug 2023 | USD | 14.72 | 15 | 14.7 | 14.9 | 14.9 | +0.06 (+0.40%) | 126,328 |
23 Aug 2023 | USD | 14.75 | 15 | 14.48 | 14.84 | 14.84 | +0.1 (+0.68%) | 128,152 |
22 Aug 2023 | USD | 14.98 | 15.071 | 14.6 | 14.74 | 14.74 | -0.11 (-0.74%) | 151,632 |
21 Aug 2023 | USD | 14.81 | 14.98 | 14.485 | 14.85 | 14.85 | +0.03 (+0.20%) | 219,633 |
18 Aug 2023 | USD | 14.49 | 15.15 | 14.49 | 14.82 | 14.82 | +0.09 (+0.61%) | 149,093 |
17 Aug 2023 | USD | 14.98 | 15.09 | 14.42 | 14.73 | 14.73 | -0.23 (-1.54%) | 327,257 |
16 Aug 2023 | USD | 14.73 | 15.12 | 14.53 | 14.96 | 14.96 | +0.12 (+0.81%) | 218,643 |
15 Aug 2023 | USD | 15.13 | 15.13 | 14.77 | 14.84 | 14.84 | -0.46 (-3.01%) | 141,408 |
14 Aug 2023 | USD | 14.75 | 15.3 | 14.6744 | 15.3 | 15.3 | +0.4 (+2.68%) | 197,191 |
11 Aug 2023 | USD | 15.08 | 15.16 | 14.86 | 14.9 | 14.9 | -0.24 (-1.59%) | 192,566 |
10 Aug 2023 | USD | 15.38 | 15.5 | 15 | 15.14 | 15.14 | -0.16 (-1.05%) | 153,979 |
9 Aug 2023 | USD | 15.38 | 15.52 | 14.91 | 15.3 | 15.3 | -0.12 (-0.78%) | 178,805 |
8 Aug 2023 | USD | 14.95 | 15.56 | 14.83 | 15.42 | 15.42 | +0.16 (+1.05%) | 239,069 |
7 Aug 2023 | USD | 14.92 | 15.27 | 14.92 | 15.26 | 15.26 | +0.33 (+2.21%) | 161,171 |
4 Aug 2023 | USD | 15.22 | 15.52 | 14.84 | 14.93 | 14.93 | -0.27 (-1.78%) | 270,820 |
3 Aug 2023 | USD | 14.75 | 15.72 | 14.16 | 15.2 | 15.2 | -0.53 (-3.37%) | 424,308 |
2 Aug 2023 | USD | 15.74 | 15.8 | 15.44 | 15.73 | 15.73 | -0.2 (-1.26%) | 185,309 |
1 Aug 2023 | USD | 16.11 | 16.18 | 15.79 | 15.93 | 15.93 | -0.35 (-2.15%) | 167,061 |
31 Jul 2023 | USD | 16.28 | 16.75 | 16.24 | 16.28 | 16.28 | +0.1 (+0.62%) | 148,346 |
28 Jul 2023 | USD | 16.36 | 16.47 | 15.995 | 16.18 | 16.18 | +0.13 (+0.81%) | 210,494 |