Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 13.96 | 13.96 | 13.69 | 13.84 | 13.84 | -0.13 (-0.93%) | 145,400 |
1 Sep 2023 | USD | 13.89 | 14.18 | 13.87 | 13.97 | 13.97 | +0.19 (+1.38%) | 206,000 |
31 Aug 2023 | USD | 13.47 | 13.85 | 13.24 | 13.78 | 13.78 | +0.45 (+3.38%) | 402,300 |
30 Aug 2023 | USD | 13.13 | 13.45 | 13.13 | 13.33 | 13.33 | +0.21 (+1.60%) | 168,600 |
29 Aug 2023 | USD | 12.94 | 13.23 | 12.8 | 13.12 | 13.12 | +0.14 (+1.08%) | 136,500 |
28 Aug 2023 | USD | 13.02 | 13.38 | 12.71 | 12.98 | 12.98 | +0.06 (+0.46%) | 167,800 |
25 Aug 2023 | USD | 12.86 | 12.96 | 12.55 | 12.92 | 12.92 | +0.11 (+0.86%) | 214,000 |
24 Aug 2023 | USD | 13.1 | 13.31 | 12.79 | 12.81 | 12.81 | -0.38 (-2.88%) | 82,400 |
23 Aug 2023 | USD | 12.88 | 13.21 | 12.8 | 13.19 | 13.19 | +0.36 (+2.81%) | 157,500 |
22 Aug 2023 | USD | 13.03 | 13.21 | 12.79 | 12.83 | 12.83 | -0.22 (-1.69%) | 95,100 |
21 Aug 2023 | USD | 13.19 | 13.51 | 13.03 | 13.05 | 13.05 | -0.12 (-0.91%) | 115,600 |
18 Aug 2023 | USD | 13 | 13.27 | 12.75 | 13.17 | 13.17 | +0.02 (+0.15%) | 329,800 |
17 Aug 2023 | USD | 13.26 | 13.56 | 12.97 | 13.15 | 13.15 | -0.06 (-0.45%) | 215,200 |
16 Aug 2023 | USD | 13.34 | 13.73 | 13.17 | 13.21 | 13.21 | -0.07 (-0.53%) | 146,100 |
15 Aug 2023 | USD | 13.4 | 13.54 | 13.16 | 13.28 | 13.28 | -0.27 (-1.99%) | 207,200 |
14 Aug 2023 | USD | 13.7 | 13.87 | 13.47 | 13.55 | 13.55 | -0.14 (-1.02%) | 178,000 |
11 Aug 2023 | USD | 13.65 | 13.99 | 13.45 | 13.69 | 13.69 | -0.01 (-0.07%) | 165,800 |
10 Aug 2023 | USD | 14 | 14.35 | 13.66 | 13.7 | 13.7 | -0.05 (-0.36%) | 262,100 |
9 Aug 2023 | USD | 14.51 | 14.51 | 13.1 | 13.75 | 13.75 | -0.81 (-5.56%) | 427,700 |
8 Aug 2023 | USD | 13.05 | 14.81 | 12.83 | 14.56 | 14.56 | +2.82 (+24.02%) | 820,400 |
7 Aug 2023 | USD | 11.64 | 11.92 | 11.55 | 11.74 | 11.74 | +0.15 (+1.29%) | 389,800 |
4 Aug 2023 | USD | 11.67 | 11.96 | 11.46 | 11.59 | 11.59 | -0.09 (-0.77%) | 175,900 |
3 Aug 2023 | USD | 11.78 | 11.9 | 11.46 | 11.68 | 11.68 | -0.1 (-0.85%) | 206,000 |
2 Aug 2023 | USD | 11.94 | 12.13 | 11.76 | 11.78 | 11.78 | -0.25 (-2.08%) | 135,200 |
1 Aug 2023 | USD | 12.04 | 12.36 | 12 | 12.03 | 12.03 | -0.01 (-0.08%) | 261,300 |
31 Jul 2023 | USD | 11.92 | 12.48 | 11.85 | 12.04 | 12.04 | +0.24 (+2.03%) | 220,500 |
28 Jul 2023 | USD | 11.98 | 12.19 | 11.51 | 11.8 | 11.8 | -0.09 (-0.76%) | 135,700 |
27 Jul 2023 | USD | 12.31 | 12.31 | 11.78 | 11.89 | 11.89 | -0.38 (-3.10%) | 188,700 |
26 Jul 2023 | USD | 12.7 | 12.83 | 12.22 | 12.27 | 12.27 | -0.43 (-3.39%) | 383,200 |
25 Jul 2023 | USD | 12.74 | 12.86 | 12.62 | 12.7 | 12.7 | -0.11 (-0.86%) | 210,000 |