Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 17.72 | 18.08 | 17.66 | 18.08 | 18.08 | +0.51 (+2.90%) | 231,400 |
9 Oct 2023 | USD | 17.79 | 17.93 | 17.45 | 17.57 | 17.57 | -0.3 (-1.68%) | 126,600 |
6 Oct 2023 | USD | 17.81 | 18 | 17.44 | 17.87 | 17.87 | +0.04 (+0.22%) | 237,000 |
5 Oct 2023 | USD | 18.17 | 18.2 | 17.77 | 17.83 | 17.83 | -0.27 (-1.49%) | 92,900 |
4 Oct 2023 | USD | 17.86 | 18.11 | 17.77 | 18.1 | 18.1 | +0.34 (+1.91%) | 196,300 |
3 Oct 2023 | USD | 17.83 | 17.94 | 17.69 | 17.76 | 17.76 | -0.21 (-1.17%) | 138,700 |
2 Oct 2023 | USD | 18.25 | 18.48 | 17.85 | 17.97 | 17.97 | -0.37 (-2.02%) | 125,700 |
29 Sep 2023 | USD | 18.74 | 18.75 | 18.33 | 18.34 | 18.34 | -0.18 (-0.97%) | 337,300 |
28 Sep 2023 | USD | 18.32 | 18.64 | 18.19 | 18.52 | 18.52 | +0.2 (+1.09%) | 525,300 |
27 Sep 2023 | USD | 17.76 | 18.33 | 17.76 | 18.32 | 18.32 | +0.65 (+3.68%) | 582,700 |
26 Sep 2023 | USD | 17.93 | 18.16 | 17.52 | 17.67 | 17.67 | -0.33 (-1.83%) | 190,000 |
25 Sep 2023 | USD | 18.05 | 18.23 | 17.89 | 18 | 18 | -0.24 (-1.32%) | 296,100 |
22 Sep 2023 | USD | 18.35 | 18.4 | 18.17 | 18.24 | 18.24 | -0.02 (-0.11%) | 299,700 |
21 Sep 2023 | USD | 18.43 | 18.44 | 18.05 | 18.26 | 18.26 | -0.44 (-2.35%) | 253,100 |
20 Sep 2023 | USD | 19.03 | 19.24 | 18.68 | 18.7 | 18.7 | -0.14 (-0.74%) | 198,300 |
19 Sep 2023 | USD | 18.83 | 18.9 | 18.65 | 18.84 | 18.84 | -0.01 (-0.05%) | 108,800 |
18 Sep 2023 | USD | 18.95 | 19.02 | 18.71 | 18.85 | 18.85 | -0.09 (-0.48%) | 117,800 |
15 Sep 2023 | USD | 18.93 | 19.13 | 18.89 | 18.94 | 18.94 | +0.13 (+0.69%) | 321,200 |
14 Sep 2023 | USD | 18.72 | 18.84 | 18.62 | 18.81 | 18.81 | +0.24 (+1.29%) | 286,100 |
13 Sep 2023 | USD | 18.1 | 18.61 | 18 | 18.57 | 18.57 | +0.43 (+2.37%) | 1,430,200 |
12 Sep 2023 | USD | 18.04 | 18.17 | 17.85 | 18.14 | 18.14 | +0.14 (+0.78%) | 1,605,600 |
11 Sep 2023 | USD | 17.95 | 18.15 | 17.88 | 18 | 18 | +0.28 (+1.58%) | 241,100 |
8 Sep 2023 | USD | 18.09 | 18.09 | 17.7 | 17.72 | 17.72 | -0.42 (-2.32%) | 410,100 |
7 Sep 2023 | USD | 18.29 | 18.37 | 18.05 | 18.14 | 18.14 | -0.26 (-1.41%) | 288,200 |
6 Sep 2023 | USD | 18.24 | 18.56 | 18.19 | 18.4 | 18.4 | +0.24 (+1.32%) | 284,700 |
5 Sep 2023 | USD | 18.82 | 18.82 | 18.16 | 18.16 | 18.16 | -0.9 (-4.72%) | 213,700 |
1 Sep 2023 | USD | 19.39 | 19.6 | 19 | 19.06 | 19.06 | -0.07 (-0.37%) | 271,100 |
31 Aug 2023 | USD | 19.24 | 19.43 | 18.84 | 19.13 | 19.13 | -0.16 (-0.83%) | 794,000 |
30 Aug 2023 | USD | 19.46 | 19.61 | 19.23 | 19.29 | 19.29 | -0.09 (-0.46%) | 237,700 |
29 Aug 2023 | USD | 19.11 | 19.39 | 18.98 | 19.38 | 19.38 | +0.21 (+1.10%) | 167,500 |