Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 18.14 | 18.31 | 18.08 | 18.16 | 18.16 | -0.05 (-0.27%) | 49,800 |
4 Oct 2023 | USD | 18.32 | 18.44 | 18 | 18.21 | 18.21 | -0.15 (-0.82%) | 133,200 |
3 Oct 2023 | USD | 18.57 | 18.69 | 18.35 | 18.36 | 18.36 | -0.28 (-1.50%) | 61,800 |
2 Oct 2023 | USD | 18.62 | 18.87 | 18.5 | 18.64 | 18.64 | -0.01 (-0.05%) | 83,800 |
29 Sep 2023 | USD | 18.66 | 18.82 | 18.41 | 18.65 | 18.65 | +0.19 (+1.03%) | 168,800 |
28 Sep 2023 | USD | 18.21 | 18.47 | 18.21 | 18.46 | 18.46 | +0.26 (+1.43%) | 110,300 |
27 Sep 2023 | USD | 18.26 | 18.61 | 18.2 | 18.2 | 18.2 | -0.02 (-0.11%) | 81,600 |
26 Sep 2023 | USD | 18.56 | 18.71 | 18.2 | 18.22 | 18.22 | -0.35 (-1.88%) | 130,100 |
25 Sep 2023 | USD | 18.54 | 18.83 | 18.52 | 18.57 | 18.57 | -0.11 (-0.59%) | 261,800 |
22 Sep 2023 | USD | 18.66 | 18.92 | 18.65 | 18.68 | 18.68 | +0.05 (+0.27%) | 231,400 |
21 Sep 2023 | USD | 18.79 | 18.87 | 18.61 | 18.63 | 18.63 | -0.25 (-1.32%) | 147,600 |
20 Sep 2023 | USD | 18.78 | 19.11 | 18.73 | 18.88 | 18.88 | +0.22 (+1.18%) | 85,500 |
19 Sep 2023 | USD | 18.45 | 18.66 | 18.36 | 18.66 | 18.66 | +0.19 (+1.03%) | 43,000 |
18 Sep 2023 | USD | 18.58 | 18.79 | 18.47 | 18.47 | 18.47 | -0.19 (-1.02%) | 44,200 |
15 Sep 2023 | USD | 18.65 | 19.02 | 18.55 | 18.66 | 18.66 | -0.05 (-0.27%) | 48,300 |
14 Sep 2023 | USD | 19.08 | 19.23 | 18.62 | 18.71 | 18.71 | -0.37 (-1.94%) | 53,100 |
13 Sep 2023 | USD | 19.19 | 19.27 | 19.08 | 19.08 | 19.08 | -0.11 (-0.57%) | 39,300 |
12 Sep 2023 | USD | 19.21 | 19.34 | 19.14 | 19.19 | 19.19 | -0.12 (-0.62%) | 47,800 |
11 Sep 2023 | USD | 19.35 | 19.37 | 19.13 | 19.31 | 19.31 | +0.12 (+0.63%) | 109,300 |
8 Sep 2023 | USD | 19.27 | 19.35 | 19.18 | 19.19 | 19.19 | -0.08 (-0.42%) | 49,300 |
7 Sep 2023 | USD | 19.21 | 19.32 | 19.18 | 19.27 | 19.27 | -0.05 (-0.26%) | 45,500 |
6 Sep 2023 | USD | 19.28 | 19.35 | 19.11 | 19.32 | 19.32 | +0.02 (+0.10%) | 45,400 |
5 Sep 2023 | USD | 19.08 | 19.38 | 19.02 | 19.3 | 19.3 | +0.21 (+1.10%) | 140,000 |
1 Sep 2023 | USD | 19.05 | 19.22 | 19.03 | 19.09 | 19.09 | 0.0 (0.0%) | 78,200 |
31 Aug 2023 | USD | 19.29 | 19.39 | 19.01 | 19.09 | 19.09 | -0.16 (-0.83%) | 138,800 |
30 Aug 2023 | USD | 18.91 | 19.28 | 18.85 | 19.25 | 19.25 | +0.37 (+1.96%) | 114,400 |
29 Aug 2023 | USD | 18.5 | 18.93 | 18.45 | 18.88 | 18.88 | +0.39 (+2.11%) | 69,700 |
28 Aug 2023 | USD | 18.5 | 18.53 | 18.38 | 18.49 | 18.49 | +0.1 (+0.54%) | 42,200 |
25 Aug 2023 | USD | 18.42 | 18.48 | 18.3 | 18.39 | 18.39 | 0.0 (0.0%) | 38,300 |
24 Aug 2023 | USD | 18.74 | 18.79 | 18.38 | 18.39 | 18.39 | -0.24 (-1.29%) | 39,800 |