Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 12.99 | 13 | 12.89 | 12.95 | 12.95 | -0.13 (-0.99%) | 767,600 |
6 Sep 2023 | USD | 13.28 | 13.31 | 13.02 | 13.08 | 13.08 | -0.73 (-5.29%) | 332,300 |
5 Sep 2023 | USD | 13.94 | 13.94 | 13.8 | 13.81 | 13.81 | -0.283 (-2.01%) | 184,500 |
1 Sep 2023 | USD | 14.093 | 14.093 | 14.093 | 14.093 | 14.093 | -0.127 (-0.89%) | 210,661 |
31 Aug 2023 | USD | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.203 (-1.41%) | 206,628 |
30 Aug 2023 | USD | 14.423 | 14.423 | 14.423 | 14.423 | 14.423 | +0.023 (+0.16%) | 151,751 |
29 Aug 2023 | USD | 14.15 | 14.42 | 14.14 | 14.4 | 14.4 | +0.36 (+2.56%) | 1,005,100 |
28 Aug 2023 | USD | 14.02 | 14.12 | 14.01 | 14.04 | 14.04 | +0.14 (+1.01%) | 475,600 |
25 Aug 2023 | USD | 13.96 | 14.01 | 13.78 | 13.9 | 13.9 | +0.01 (+0.07%) | 171,700 |
24 Aug 2023 | USD | 14.07 | 14.11 | 13.88 | 13.89 | 13.89 | -0.14 (-1.00%) | 191,300 |
23 Aug 2023 | USD | 13.99 | 14.06 | 13.96 | 14.03 | 14.03 | +0.15 (+1.08%) | 132,900 |
22 Aug 2023 | USD | 14 | 14 | 13.87 | 13.88 | 13.88 | -0.13 (-0.93%) | 244,000 |
21 Aug 2023 | USD | 13.97 | 14.05 | 13.92 | 14.01 | 14.01 | +0.17 (+1.23%) | 1,262,800 |
18 Aug 2023 | USD | 13.72 | 13.9 | 13.65 | 13.84 | 13.84 | -0.18 (-1.28%) | 240,600 |
17 Aug 2023 | USD | 14.16 | 14.19 | 14 | 14.02 | 14.02 | -0.18 (-1.27%) | 348,000 |
16 Aug 2023 | USD | 14.29 | 14.34 | 14.19 | 14.2 | 14.2 | -0.11 (-0.77%) | 291,900 |
15 Aug 2023 | USD | 14.47 | 14.47 | 14.25 | 14.31 | 14.31 | -0.39 (-2.65%) | 275,600 |
14 Aug 2023 | USD | 14.58 | 14.72 | 14.57 | 14.7 | 14.7 | -0.13 (-0.88%) | 179,900 |
11 Aug 2023 | USD | 14.78 | 14.87 | 14.75 | 14.83 | 14.83 | -0.32 (-2.11%) | 120,700 |
10 Aug 2023 | USD | 15.17 | 15.38 | 15.14 | 15.15 | 15.15 | +0.28 (+1.88%) | 213,900 |
9 Aug 2023 | USD | 14.93 | 15.02 | 14.84 | 14.87 | 14.87 | -0.05 (-0.34%) | 613,500 |
8 Aug 2023 | USD | 14.89 | 14.94 | 14.81 | 14.92 | 14.92 | -0.41 (-2.67%) | 386,000 |
7 Aug 2023 | USD | 15.29 | 15.34 | 15.14 | 15.33 | 15.33 | +0.04 (+0.26%) | 176,300 |
4 Aug 2023 | USD | 15.37 | 15.5 | 15.28 | 15.29 | 15.29 | -0.09 (-0.59%) | 153,500 |
3 Aug 2023 | USD | 15.22 | 15.44 | 15.2 | 15.38 | 15.38 | +0.1 (+0.65%) | 200,200 |
2 Aug 2023 | USD | 15.41 | 15.43 | 15.26 | 15.28 | 15.28 | -0.46 (-2.92%) | 369,400 |
1 Aug 2023 | USD | 15.75 | 15.77 | 15.65 | 15.74 | 15.74 | -0.34 (-2.11%) | 264,200 |
31 Jul 2023 | USD | 16.07 | 16.19 | 16.02 | 16.08 | 16.08 | +0.06 (+0.37%) | 133,900 |
28 Jul 2023 | USD | 16.03 | 16.15 | 15.97 | 16.02 | 16.02 | +0.1 (+0.63%) | 178,000 |
27 Jul 2023 | USD | 16.22 | 16.22 | 15.91 | 15.92 | 15.92 | +0.14 (+0.89%) | 178,000 |