Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | USD | 14.41 | 14.5 | 14.06 | 14.1 | 14.1 | -0.28 (-1.95%) | 1,735,700 |
14 Sep 2023 | USD | 14.66 | 14.85 | 14.33 | 14.38 | 14.38 | -0.13 (-0.90%) | 666,100 |
13 Sep 2023 | USD | 14.27 | 14.72 | 14.11 | 14.51 | 14.51 | +0.14 (+0.97%) | 974,600 |
12 Sep 2023 | USD | 14.53 | 14.66 | 14.27 | 14.37 | 14.37 | -0.19 (-1.30%) | 498,900 |
11 Sep 2023 | USD | 14.82 | 14.88 | 14.5 | 14.56 | 14.56 | -0.24 (-1.62%) | 651,900 |
8 Sep 2023 | USD | 14.98 | 14.995 | 14.77 | 14.8 | 14.8 | -0.16 (-1.07%) | 340,100 |
7 Sep 2023 | USD | 15.07 | 15.09 | 14.52 | 14.96 | 14.96 | -0.21 (-1.38%) | 1,755,500 |
6 Sep 2023 | USD | 15.08 | 15.51 | 15.02 | 15.17 | 15.17 | +0.15 (+1.00%) | 763,000 |
5 Sep 2023 | USD | 16.26 | 16.26 | 15.01 | 15.02 | 15.02 | -1.46 (-8.86%) | 778,400 |
1 Sep 2023 | USD | 16.32 | 16.7 | 16.32 | 16.48 | 16.48 | +0.32 (+1.98%) | 392,700 |
31 Aug 2023 | USD | 16.43 | 16.45 | 16.14 | 16.16 | 16.16 | -0.3 (-1.82%) | 357,500 |
30 Aug 2023 | USD | 16.48 | 16.73 | 16.15 | 16.46 | 16.46 | +0.04 (+0.24%) | 351,700 |
29 Aug 2023 | USD | 15.9 | 16.53 | 15.83 | 16.42 | 16.42 | +0.5 (+3.14%) | 1,429,900 |
28 Aug 2023 | USD | 16.18 | 16.315 | 15.88 | 15.92 | 15.92 | -0.2 (-1.24%) | 460,200 |
25 Aug 2023 | USD | 15.9 | 16.24 | 15.66 | 16.12 | 16.12 | +0.23 (+1.45%) | 451,200 |
24 Aug 2023 | USD | 16.33 | 16.43 | 15.73 | 15.89 | 15.89 | -0.11 (-0.69%) | 589,200 |
23 Aug 2023 | USD | 15.5 | 16.22 | 15.46 | 16 | 16 | +0.33 (+2.11%) | 608,800 |
22 Aug 2023 | USD | 15.45 | 15.92 | 15.45 | 15.67 | 15.67 | -0.44 (-2.73%) | 734,500 |
21 Aug 2023 | USD | 16.07 | 16.28 | 15.78 | 16.11 | 16.11 | +0.07 (+0.44%) | 436,900 |
18 Aug 2023 | USD | 16.06 | 16.41 | 15.94 | 16.04 | 16.04 | -0.19 (-1.17%) | 857,200 |
17 Aug 2023 | USD | 16.6 | 16.695 | 16.19 | 16.23 | 16.23 | -0.37 (-2.23%) | 494,400 |
16 Aug 2023 | USD | 16.93 | 17.08 | 16.47 | 16.6 | 16.6 | -0.3 (-1.78%) | 897,200 |
15 Aug 2023 | USD | 17.09 | 17.25 | 16.72 | 16.9 | 16.9 | -0.29 (-1.69%) | 588,300 |
14 Aug 2023 | USD | 16.71 | 17.58 | 16.61 | 17.19 | 17.19 | +0.52 (+3.12%) | 1,153,100 |
11 Aug 2023 | USD | 16.47 | 16.92 | 16.33 | 16.67 | 16.67 | +0.12 (+0.73%) | 777,700 |
10 Aug 2023 | USD | 15.5 | 18.11 | 14.71 | 16.55 | 16.55 | -1.37 (-7.65%) | 2,707,300 |
9 Aug 2023 | USD | 18.3 | 18.47 | 17.44 | 17.92 | 17.92 | -0.47 (-2.56%) | 1,086,200 |
8 Aug 2023 | USD | 18.29 | 18.44 | 17.782 | 18.39 | 18.39 | -0.02 (-0.11%) | 555,600 |
7 Aug 2023 | USD | 18.36 | 18.57 | 17.98 | 18.41 | 18.41 | +0.02 (+0.11%) | 464,400 |
4 Aug 2023 | USD | 18.29 | 18.72 | 18.29 | 18.39 | 18.39 | +0.14 (+0.77%) | 306,800 |