Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 19.92 | 20.45 | 19.52 | 20.24 | 20.24 | +0.52 (+2.64%) | 815,900 |
7 Sep 2023 | USD | 17.01 | 20.04 | 16.53 | 19.72 | 19.72 | +3.22 (+19.52%) | 1,308,700 |
6 Sep 2023 | USD | 17.06 | 17.22 | 16.33 | 16.5 | 16.5 | -0.53 (-3.11%) | 302,200 |
5 Sep 2023 | USD | 16.96 | 17.34 | 16.71 | 17.03 | 17.03 | -0.01 (-0.06%) | 219,700 |
1 Sep 2023 | USD | 17.31 | 17.59 | 17.02 | 17.04 | 17.04 | -0.06 (-0.35%) | 184,800 |
31 Aug 2023 | USD | 16.18 | 17.16 | 16.18 | 17.1 | 17.1 | +0.94 (+5.82%) | 451,800 |
30 Aug 2023 | USD | 15.89 | 16.41 | 15.61 | 16.16 | 16.16 | +0.26 (+1.64%) | 365,500 |
29 Aug 2023 | USD | 15.96 | 16.37 | 15.85 | 15.9 | 15.9 | -0.16 (-1.00%) | 207,500 |
28 Aug 2023 | USD | 15.83 | 16.25 | 15.78 | 16.06 | 16.06 | +0.26 (+1.65%) | 119,500 |
25 Aug 2023 | USD | 15.37 | 15.925 | 15.31 | 15.8 | 15.8 | +0.46 (+3.00%) | 145,200 |
24 Aug 2023 | USD | 15.92 | 15.92 | 15.32 | 15.34 | 15.34 | -0.44 (-2.79%) | 90,200 |
23 Aug 2023 | USD | 15.37 | 15.93 | 15.02 | 15.78 | 15.78 | +0.28 (+1.81%) | 164,800 |
22 Aug 2023 | USD | 15.65 | 15.76 | 15.39 | 15.5 | 15.5 | -0.02 (-0.13%) | 110,600 |
21 Aug 2023 | USD | 14.79 | 15.56 | 14.79 | 15.52 | 15.52 | +0.76 (+5.15%) | 166,000 |
18 Aug 2023 | USD | 14.38 | 14.89 | 14.26 | 14.76 | 14.76 | +0.01 (+0.07%) | 138,000 |
17 Aug 2023 | USD | 15.13 | 15.14 | 14.61 | 14.75 | 14.75 | -0.34 (-2.25%) | 182,900 |
16 Aug 2023 | USD | 15.2 | 15.32 | 15.08 | 15.09 | 15.09 | -0.12 (-0.79%) | 74,200 |
15 Aug 2023 | USD | 15.34 | 15.43 | 15.16 | 15.21 | 15.21 | -0.18 (-1.17%) | 82,900 |
14 Aug 2023 | USD | 15.13 | 15.42 | 15.11 | 15.39 | 15.39 | +0.21 (+1.38%) | 95,500 |
11 Aug 2023 | USD | 14.8 | 15.27 | 14.8 | 15.18 | 15.18 | +0.22 (+1.47%) | 110,600 |
10 Aug 2023 | USD | 15.17 | 15.3 | 14.86 | 14.96 | 14.96 | 0.0 (0.0%) | 189,800 |
9 Aug 2023 | USD | 15.4 | 15.4 | 14.9 | 14.96 | 14.96 | -0.42 (-2.73%) | 352,900 |
8 Aug 2023 | USD | 15.69 | 15.73 | 14.94 | 15.38 | 15.38 | -0.61 (-3.81%) | 170,300 |
7 Aug 2023 | USD | 15.9 | 16.02 | 15.34 | 15.99 | 15.99 | +0.13 (+0.82%) | 107,700 |
4 Aug 2023 | USD | 15.96 | 16.28 | 15.83 | 15.86 | 15.86 | -0.06 (-0.38%) | 265,300 |
3 Aug 2023 | USD | 15.164 | 15.99 | 15.06 | 15.92 | 15.92 | +0.46 (+2.98%) | 151,100 |
2 Aug 2023 | USD | 16.26 | 16.26 | 15.362 | 15.46 | 15.46 | -1.11 (-6.70%) | 176,000 |
1 Aug 2023 | USD | 16.49 | 16.62 | 16.34 | 16.57 | 16.57 | -0.12 (-0.72%) | 174,500 |
31 Jul 2023 | USD | 16.4 | 16.85 | 16.19 | 16.69 | 16.69 | +0.32 (+1.95%) | 362,500 |
28 Jul 2023 | USD | 16.26 | 16.55 | 16.145 | 16.37 | 16.37 | +0.27 (+1.68%) | 263,100 |