Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 17.76 | 17.93 | 17.46 | 17.7 | 17.7 | -0.12 (-0.67%) | 48,700 |
29 Aug 2023 | USD | 17.85 | 18.14 | 17.69 | 17.82 | 17.82 | -0.2 (-1.11%) | 56,700 |
28 Aug 2023 | USD | 17.15 | 18.02 | 17.15 | 18.02 | 18.02 | +0.96 (+5.63%) | 119,900 |
25 Aug 2023 | USD | 17.08 | 17.18 | 17 | 17.06 | 17.06 | -0.03 (-0.18%) | 31,800 |
24 Aug 2023 | USD | 17 | 17.42 | 17 | 17.09 | 17.09 | -0.01 (-0.06%) | 47,200 |
23 Aug 2023 | USD | 17.28 | 17.4 | 17 | 17.1 | 17.1 | -0.21 (-1.21%) | 194,900 |
22 Aug 2023 | USD | 16.95 | 17.34 | 16.9 | 17.31 | 17.31 | +0.34 (+2.00%) | 109,500 |
21 Aug 2023 | USD | 16.74 | 16.98 | 16.72 | 16.97 | 16.97 | +0.23 (+1.37%) | 142,300 |
18 Aug 2023 | USD | 16.3 | 16.8 | 16.13 | 16.74 | 16.74 | +0.48 (+2.95%) | 120,300 |
17 Aug 2023 | USD | 16.38 | 16.43 | 16.13 | 16.26 | 16.26 | -0.12 (-0.73%) | 48,800 |
16 Aug 2023 | USD | 15.97 | 16.39 | 15.96 | 16.38 | 16.38 | +0.42 (+2.63%) | 48,400 |
15 Aug 2023 | USD | 16.42 | 16.43 | 15.84 | 15.96 | 15.96 | -0.31 (-1.91%) | 104,400 |
14 Aug 2023 | USD | 16.03 | 16.38 | 16.03 | 16.27 | 16.27 | +0.14 (+0.87%) | 69,700 |
11 Aug 2023 | USD | 15.75 | 16.27 | 15.75 | 16.13 | 16.13 | +0.32 (+2.02%) | 129,000 |
10 Aug 2023 | USD | 15.64 | 16.15 | 15.64 | 15.81 | 15.81 | +0.02 (+0.13%) | 46,700 |
9 Aug 2023 | USD | 15.95 | 15.98 | 15.65 | 15.79 | 15.79 | +0.13 (+0.83%) | 167,600 |
8 Aug 2023 | USD | 15.55 | 15.74 | 15.41 | 15.66 | 15.66 | -0.04 (-0.25%) | 42,900 |
7 Aug 2023 | USD | 15.52 | 15.79 | 15.5 | 15.7 | 15.7 | +0.14 (+0.90%) | 55,600 |
4 Aug 2023 | USD | 15.89 | 16.1 | 15.53 | 15.56 | 15.56 | -0.45 (-2.81%) | 74,100 |
3 Aug 2023 | USD | 15.85 | 16.14 | 15.8 | 16.01 | 16.01 | +0.04 (+0.25%) | 77,200 |
2 Aug 2023 | USD | 16.3 | 16.3 | 15.8 | 15.97 | 15.97 | -0.32 (-1.96%) | 50,400 |
1 Aug 2023 | USD | 16.15 | 16.4 | 16.15 | 16.29 | 16.29 | -0.06 (-0.37%) | 15,800 |
31 Jul 2023 | USD | 16 | 16.35 | 15.92 | 16.35 | 16.35 | +0.35 (+2.19%) | 29,200 |
28 Jul 2023 | USD | 15.81 | 16.02 | 15.81 | 16 | 16 | +0.07 (+0.44%) | 31,400 |
27 Jul 2023 | USD | 16.37 | 16.5 | 15.8 | 15.93 | 15.93 | -0.51 (-3.10%) | 40,200 |
26 Jul 2023 | USD | 16.42 | 16.48 | 16.27 | 16.44 | 16.44 | +0.03 (+0.18%) | 33,400 |
25 Jul 2023 | USD | 15.14 | 16.75 | 15.12 | 16.41 | 16.41 | -0.09 (-0.55%) | 458,200 |
24 Jul 2023 | USD | 16.57 | 16.88 | 16.42 | 16.5 | 16.5 | 0.0 (0.0%) | 54,100 |
21 Jul 2023 | USD | 16.58 | 16.74 | 16.28 | 16.5 | 16.5 | -0.02 (-0.12%) | 44,600 |
20 Jul 2023 | USD | 16.52 | 16.8 | 16.36 | 16.52 | 16.52 | -0.07 (-0.42%) | 52,900 |