Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 16.93 | 17.27 | 16.88 | 17.24 | 17.24 | +0.47 (+2.80%) | 74,000 |
28 Aug 2023 | USD | 16.64 | 16.8 | 16.59 | 16.77 | 16.77 | +0.472 (+2.90%) | 66,600 |
25 Aug 2023 | USD | 16.28 | 16.32 | 16.122 | 16.298 | 16.298 | -0.012 (-0.07%) | 48,500 |
24 Aug 2023 | USD | 16.3 | 16.37 | 16.22 | 16.31 | 16.31 | +0.06 (+0.37%) | 38,400 |
23 Aug 2023 | USD | 16.08 | 16.294 | 16.022 | 16.25 | 16.25 | -0.15 (-0.91%) | 76,300 |
22 Aug 2023 | USD | 16.53 | 16.55 | 16.35 | 16.4 | 16.4 | -0.14 (-0.85%) | 61,900 |
21 Aug 2023 | USD | 16.52 | 16.57 | 16.405 | 16.54 | 16.54 | -0.21 (-1.25%) | 61,800 |
18 Aug 2023 | USD | 16.68 | 16.776 | 16.6 | 16.75 | 16.75 | -0.41 (-2.39%) | 53,300 |
17 Aug 2023 | USD | 17.35 | 17.35 | 17.13 | 17.16 | 17.16 | +0.32 (+1.90%) | 117,500 |
16 Aug 2023 | USD | 16.95 | 17.02 | 16.82 | 16.84 | 16.84 | -0.39 (-2.26%) | 81,200 |
15 Aug 2023 | USD | 17.36 | 17.36 | 17.18 | 17.23 | 17.23 | -0.45 (-2.55%) | 107,800 |
14 Aug 2023 | USD | 17.64 | 17.74 | 17.45 | 17.68 | 17.68 | -0.11 (-0.62%) | 118,200 |
11 Aug 2023 | USD | 18.01 | 18.01 | 17.73 | 17.79 | 17.79 | -1.28 (-6.71%) | 289,700 |
10 Aug 2023 | USD | 19.25 | 19.405 | 19.05 | 19.07 | 19.07 | +0.04 (+0.21%) | 25,900 |
9 Aug 2023 | USD | 19.27 | 19.27 | 18.939 | 19.03 | 19.03 | +0.01 (+0.05%) | 24,100 |
8 Aug 2023 | USD | 19.05 | 19.05 | 18.831 | 19.02 | 19.02 | -0.35 (-1.81%) | 68,500 |
7 Aug 2023 | USD | 19.6 | 19.6 | 19.236 | 19.37 | 19.37 | -0.5 (-2.52%) | 162,000 |
4 Aug 2023 | USD | 19.99 | 20.034 | 19.79 | 19.87 | 19.87 | -0.09 (-0.45%) | 45,800 |
3 Aug 2023 | USD | 19.74 | 20.039 | 19.73 | 19.96 | 19.96 | +0.82 (+4.28%) | 89,600 |
2 Aug 2023 | USD | 19.25 | 19.29 | 19.055 | 19.14 | 19.14 | -0.35 (-1.80%) | 83,800 |
1 Aug 2023 | USD | 19.57 | 19.71 | 19.45 | 19.49 | 19.49 | -0.61 (-3.03%) | 79,900 |
31 Jul 2023 | USD | 19.99 | 20.13 | 19.91 | 20.1 | 20.1 | +0.01 (+0.05%) | 67,900 |
28 Jul 2023 | USD | 19.97 | 20.19 | 19.87 | 20.09 | 20.09 | +1.544 (+8.33%) | 257,500 |
27 Jul 2023 | USD | 18.81 | 18.81 | 18.515 | 18.546 | 18.546 | -0.594 (-3.10%) | 71,700 |
26 Jul 2023 | USD | 18.96 | 19.19 | 18.91 | 19.14 | 19.14 | +0.09 (+0.47%) | 168,900 |
25 Jul 2023 | USD | 19.19 | 19.286 | 18.97 | 19.05 | 19.05 | +0.868 (+4.77%) | 223,800 |
24 Jul 2023 | USD | 17.83 | 18.32 | 17.82 | 18.182 | 18.182 | +0.432 (+2.43%) | 81,200 |
21 Jul 2023 | USD | 17.95 | 17.95 | 17.73 | 17.75 | 17.75 | -0.14 (-0.78%) | 60,200 |
20 Jul 2023 | USD | 17.89 | 17.96 | 17.82 | 17.89 | 17.89 | -0.07 (-0.39%) | 72,200 |
19 Jul 2023 | USD | 17.97 | 18.1 | 17.92 | 17.96 | 17.96 | -0.126 (-0.70%) | 62,400 |