Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 18.05 | 18.19 | 18.02 | 18.16 | 18.16 | +0.3 (+1.68%) | 33,800 |
13 Oct 2023 | USD | 18 | 18.06 | 17.86 | 17.86 | 17.86 | -0.19 (-1.05%) | 20,400 |
12 Oct 2023 | USD | 18.22 | 18.22 | 18.03 | 18.05 | 18.05 | -0.33 (-1.80%) | 30,100 |
11 Oct 2023 | USD | 18.35 | 18.43 | 18.26 | 18.38 | 18.38 | 0.0 (0.0%) | 43,700 |
10 Oct 2023 | USD | 18.22 | 18.38 | 18.22 | 18.38 | 18.38 | +0.21 (+1.16%) | 21,900 |
9 Oct 2023 | USD | 18.19 | 18.34 | 18 | 18.17 | 18.17 | -0.13 (-0.71%) | 32,300 |
6 Oct 2023 | USD | 17.75 | 18.34 | 17.75 | 18.3 | 18.3 | +0.07 (+0.38%) | 34,300 |
5 Oct 2023 | USD | 18.31 | 18.31 | 18.12 | 18.23 | 18.23 | +0.05 (+0.28%) | 30,000 |
4 Oct 2023 | USD | 17.75 | 18.19 | 17.75 | 18.18 | 18.18 | +0.12 (+0.66%) | 46,400 |
3 Oct 2023 | USD | 18.15 | 18.16 | 18.03 | 18.06 | 18.06 | -0.12 (-0.66%) | 39,000 |
2 Oct 2023 | USD | 18.29 | 18.77 | 18.11 | 18.18 | 18.18 | -0.36 (-1.94%) | 35,000 |
29 Sep 2023 | USD | 18.67 | 18.67 | 18.46 | 18.54 | 18.54 | -0.06 (-0.32%) | 21,100 |
28 Sep 2023 | USD | 18.34 | 18.67 | 18.34 | 18.6 | 18.6 | +0.23 (+1.25%) | 57,200 |
27 Sep 2023 | USD | 18.5 | 18.5 | 18.25 | 18.37 | 18.37 | -0.45 (-2.39%) | 64,600 |
26 Sep 2023 | USD | 18.79 | 18.86 | 18.55 | 18.82 | 18.82 | +0.03 (+0.16%) | 29,900 |
25 Sep 2023 | USD | 18.73 | 18.79 | 18.66 | 18.79 | 18.79 | +0.22 (+1.18%) | 15,400 |
22 Sep 2023 | USD | 18.62 | 18.65 | 18.49 | 18.57 | 18.57 | +0.1 (+0.54%) | 26,500 |
21 Sep 2023 | USD | 18.72 | 18.73 | 18.43 | 18.47 | 18.47 | -0.54 (-2.84%) | 16,600 |
20 Sep 2023 | USD | 19.65 | 19.65 | 19.01 | 19.01 | 19.01 | +0.04 (+0.21%) | 41,300 |
19 Sep 2023 | USD | 19.38 | 19.38 | 18.9 | 18.97 | 18.97 | +0.04 (+0.21%) | 19,300 |
18 Sep 2023 | USD | 18.95 | 19.33 | 18.92 | 18.93 | 18.93 | -0.07 (-0.37%) | 19,900 |
15 Sep 2023 | USD | 19.16 | 19.16 | 19 | 19 | 19 | -0.14 (-0.73%) | 20,900 |
14 Sep 2023 | USD | 19.28 | 19.65 | 19.05 | 19.14 | 19.14 | +0.12 (+0.63%) | 28,400 |
13 Sep 2023 | USD | 19.65 | 19.65 | 19.02 | 19.02 | 19.02 | -0.53 (-2.71%) | 39,600 |
12 Sep 2023 | USD | 19.5 | 19.58 | 19.47 | 19.55 | 19.55 | +0.06 (+0.31%) | 53,400 |
11 Sep 2023 | USD | 19.59 | 19.59 | 19.4 | 19.49 | 19.49 | +0.15 (+0.78%) | 23,800 |
8 Sep 2023 | USD | 19.27 | 19.35 | 19.27 | 19.34 | 19.34 | +0.05 (+0.26%) | 15,000 |
7 Sep 2023 | USD | 19.27 | 19.32 | 19.25 | 19.29 | 19.29 | +0.1 (+0.52%) | 18,000 |
6 Sep 2023 | USD | 19.31 | 19.31 | 19.14 | 19.19 | 19.19 | -0.17 (-0.88%) | 15,100 |
5 Sep 2023 | USD | 19.06 | 19.4 | 19.06 | 19.36 | 19.36 | +0.04 (+0.21%) | 33,900 |