Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 15.87 | 16.78 | 15.7 | 16.51 | 16.51 | +0.47 (+2.93%) | 363,200 |
16 Oct 2023 | USD | 16.23 | 16.23 | 15.81 | 16.04 | 16.04 | +0.04 (+0.25%) | 151,700 |
13 Oct 2023 | USD | 16.41 | 16.98 | 15.8 | 16 | 16 | -0.3 (-1.84%) | 334,200 |
12 Oct 2023 | USD | 16.45 | 16.54 | 16.09 | 16.3 | 16.3 | -0.2 (-1.21%) | 158,500 |
11 Oct 2023 | USD | 16.24 | 16.56 | 16.21 | 16.5 | 16.5 | +0.34 (+2.10%) | 159,300 |
10 Oct 2023 | USD | 16.35 | 16.56 | 16.15 | 16.16 | 16.16 | -0.09 (-0.55%) | 191,700 |
9 Oct 2023 | USD | 15.72 | 16.38 | 15.61 | 16.25 | 16.25 | +0.51 (+3.24%) | 266,300 |
6 Oct 2023 | USD | 15.53 | 15.89 | 15.39 | 15.74 | 15.74 | +0.1 (+0.64%) | 140,100 |
5 Oct 2023 | USD | 15.6 | 15.81 | 15.48 | 15.64 | 15.64 | -0.04 (-0.26%) | 125,100 |
4 Oct 2023 | USD | 15.48 | 15.69 | 15.34 | 15.68 | 15.68 | +0.18 (+1.16%) | 141,400 |
3 Oct 2023 | USD | 15.81 | 15.91 | 15.31 | 15.5 | 15.5 | -0.38 (-2.39%) | 163,700 |
2 Oct 2023 | USD | 15.94 | 16.24 | 15.8 | 15.88 | 15.88 | -0.09 (-0.56%) | 239,600 |
29 Sep 2023 | USD | 16.25 | 16.36 | 15.81 | 15.97 | 15.97 | -0.2 (-1.24%) | 483,400 |
28 Sep 2023 | USD | 16.07 | 16.25 | 15.86 | 16.17 | 16.17 | +0.11 (+0.68%) | 335,500 |
27 Sep 2023 | USD | 15.87 | 16.14 | 15.86 | 16.06 | 16.06 | +0.35 (+2.23%) | 280,100 |
26 Sep 2023 | USD | 16.36 | 16.56 | 15.65 | 15.71 | 15.71 | -0.82 (-4.96%) | 254,600 |
25 Sep 2023 | USD | 16.37 | 16.63 | 16.23 | 16.53 | 16.53 | +0.08 (+0.49%) | 267,800 |
22 Sep 2023 | USD | 16.08 | 16.52 | 15.97 | 16.45 | 16.45 | +0.39 (+2.43%) | 486,400 |
21 Sep 2023 | USD | 15.85 | 16.13 | 15.59 | 16.06 | 16.06 | +0.06 (+0.38%) | 261,300 |
20 Sep 2023 | USD | 16.3 | 16.48 | 15.92 | 16 | 16 | -0.21 (-1.30%) | 203,000 |
19 Sep 2023 | USD | 16.63 | 16.63 | 16.05 | 16.21 | 16.21 | -0.01 (-0.06%) | 415,000 |
18 Sep 2023 | USD | 15.9 | 16.45 | 15.9 | 16.22 | 16.22 | +0.25 (+1.57%) | 336,400 |
15 Sep 2023 | USD | 15.77 | 15.98 | 15.37 | 15.97 | 15.97 | +0.15 (+0.95%) | 441,900 |
14 Sep 2023 | USD | 14.94 | 16 | 14.81 | 15.82 | 15.82 | +1.36 (+9.41%) | 672,500 |
13 Sep 2023 | USD | 14.8 | 15.18 | 14.23 | 14.46 | 14.46 | +0.08 (+0.56%) | 549,100 |
12 Sep 2023 | USD | 14.33 | 14.73 | 14.33 | 14.38 | 14.38 | -0.03 (-0.21%) | 294,200 |
11 Sep 2023 | USD | 13.48 | 14.55 | 13.29 | 14.41 | 14.41 | +0.67 (+4.88%) | 443,400 |
8 Sep 2023 | USD | 13.95 | 13.96 | 13.59 | 13.74 | 13.74 | -0.11 (-0.79%) | 182,700 |
7 Sep 2023 | USD | 13.67 | 14.02 | 13.37 | 13.85 | 13.85 | +0.11 (+0.80%) | 200,700 |
6 Sep 2023 | USD | 13.87 | 14.03 | 13.41 | 13.74 | 13.74 | -0.1 (-0.72%) | 180,400 |