Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 14.42 | 14.87 | 14.37 | 14.56 | 14.56 | +0.3 (+2.10%) | 6,600 |
3 Oct 2023 | USD | 14.72 | 14.72 | 14.24 | 14.26 | 14.26 | -0.51 (-3.45%) | 15,200 |
2 Oct 2023 | USD | 15.24 | 15.24 | 14.47 | 14.77 | 14.77 | -0.43 (-2.83%) | 9,800 |
29 Sep 2023 | USD | 15.52 | 15.52 | 15.11 | 15.2 | 15.2 | -0.16 (-1.04%) | 10,100 |
28 Sep 2023 | USD | 15.3 | 15.64 | 14.9 | 15.36 | 15.36 | +0.15 (+0.99%) | 24,900 |
27 Sep 2023 | USD | 15.47 | 15.78 | 15.13 | 15.21 | 15.21 | +0.08 (+0.53%) | 7,000 |
26 Sep 2023 | USD | 15.53 | 15.64 | 15.11 | 15.13 | 15.13 | -0.43 (-2.76%) | 16,300 |
25 Sep 2023 | USD | 15.59 | 15.71 | 15.51 | 15.56 | 15.56 | -0.28 (-1.77%) | 6,300 |
22 Sep 2023 | USD | 16 | 16 | 15.72 | 15.84 | 15.84 | -0.01 (-0.06%) | 9,600 |
21 Sep 2023 | USD | 16.67 | 16.67 | 15.755 | 15.85 | 15.85 | -0.68 (-4.11%) | 6,400 |
20 Sep 2023 | USD | 16.5 | 16.82 | 16.44 | 16.53 | 16.53 | +0.08 (+0.49%) | 9,000 |
19 Sep 2023 | USD | 16.74 | 16.74 | 16.35 | 16.45 | 16.45 | -0.26 (-1.56%) | 4,800 |
18 Sep 2023 | USD | 16.95 | 16.95 | 16.61 | 16.71 | 16.71 | -0.26 (-1.53%) | 2,300 |
15 Sep 2023 | USD | 16.2 | 17.1 | 16.2 | 16.97 | 16.97 | +0.84 (+5.21%) | 6,800 |
14 Sep 2023 | USD | 15.9 | 16.15 | 15.85 | 16.13 | 16.13 | +0.46 (+2.94%) | 3,800 |
13 Sep 2023 | USD | 15.56 | 15.89 | 15.56 | 15.67 | 15.67 | +0.14 (+0.90%) | 6,700 |
12 Sep 2023 | USD | 15.6 | 15.6 | 15.39 | 15.53 | 15.53 | -0.02 (-0.13%) | 6,000 |
11 Sep 2023 | USD | 15.51 | 15.78 | 15.44 | 15.55 | 15.55 | -0.08 (-0.51%) | 4,000 |
8 Sep 2023 | USD | 15.56 | 15.74 | 15.46 | 15.63 | 15.63 | +0.14 (+0.90%) | 13,000 |
7 Sep 2023 | USD | 15.75 | 15.75 | 15.29 | 15.49 | 15.49 | -0.35 (-2.21%) | 7,700 |
6 Sep 2023 | USD | 15.09 | 15.99 | 15.09 | 15.84 | 15.84 | +0.59 (+3.87%) | 23,800 |
5 Sep 2023 | USD | 15.11 | 15.25 | 14.96 | 15.25 | 15.25 | +0.08 (+0.53%) | 15,200 |
1 Sep 2023 | USD | 15.07 | 15.35 | 15.07 | 15.17 | 15.17 | +0.15 (+1.00%) | 5,300 |
31 Aug 2023 | USD | 15.14 | 15.14 | 14.92 | 15.02 | 15.02 | -0.36 (-2.34%) | 9,900 |
30 Aug 2023 | USD | 15.58 | 15.81 | 15.24 | 15.38 | 15.38 | -0.36 (-2.29%) | 7,000 |
29 Aug 2023 | USD | 15.75 | 15.88 | 15.53 | 15.74 | 15.74 | +0.068 (+0.43%) | 5,317 |
28 Aug 2023 | USD | 15.22 | 15.93 | 15.14 | 15.6725 | 15.6725 | +0.593 (+3.93%) | 11,778 |
25 Aug 2023 | USD | 15.03 | 15.48 | 14.92 | 15.08 | 15.08 | +0.06 (+0.40%) | 18,200 |
24 Aug 2023 | USD | 15.12 | 15.12 | 15.02 | 15.02 | 15.02 | -0.05 (-0.33%) | 11,400 |
23 Aug 2023 | USD | 15.145 | 15.27 | 15.07 | 15.07 | 15.07 | -0.02 (-0.13%) | 22,600 |