Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 13.95 | 14.2 | 13.63 | 13.93 | 13.93 | -0.04 (-0.29%) | 251,700 |
19 Oct 2023 | USD | 14.01 | 14.28 | 13.75 | 13.97 | 13.97 | -0.1 (-0.71%) | 211,200 |
18 Oct 2023 | USD | 14.36 | 14.36 | 13.89 | 14.07 | 14.07 | -0.39 (-2.70%) | 198,900 |
17 Oct 2023 | USD | 14.76 | 15.25 | 14.1 | 14.46 | 14.46 | -0.18 (-1.23%) | 271,200 |
16 Oct 2023 | USD | 14.25 | 14.73 | 14.08 | 14.64 | 14.64 | +0.29 (+2.02%) | 209,000 |
13 Oct 2023 | USD | 15.31 | 15.43 | 14.34 | 14.35 | 14.35 | -1.02 (-6.64%) | 124,000 |
12 Oct 2023 | USD | 16.16 | 16.18 | 15.23 | 15.37 | 15.37 | -0.69 (-4.30%) | 140,100 |
11 Oct 2023 | USD | 16.37 | 16.4 | 15.85 | 16.06 | 16.06 | -0.33 (-2.01%) | 138,600 |
10 Oct 2023 | USD | 16.32 | 16.54 | 16.29 | 16.39 | 16.39 | +0.01 (+0.06%) | 105,800 |
9 Oct 2023 | USD | 16.06 | 16.43 | 15.85 | 16.38 | 16.38 | +0.17 (+1.05%) | 124,300 |
6 Oct 2023 | USD | 17.17 | 17.17 | 15.96 | 16.21 | 16.21 | -0.96 (-5.59%) | 205,200 |
5 Oct 2023 | USD | 16.93 | 17.21 | 16.61 | 17.17 | 17.17 | +0.29 (+1.72%) | 208,600 |
4 Oct 2023 | USD | 16.92 | 17.28 | 16.65 | 16.88 | 16.88 | +0.89 (+5.57%) | 265,700 |
3 Oct 2023 | USD | 16.29 | 16.45 | 15.98 | 15.99 | 15.99 | -0.37 (-2.26%) | 141,800 |
2 Oct 2023 | USD | 15.98 | 16.41 | 15.84 | 16.36 | 16.36 | +0.42 (+2.63%) | 197,400 |
29 Sep 2023 | USD | 15.97 | 16.04 | 15.66 | 15.94 | 15.94 | +0.06 (+0.38%) | 170,100 |
28 Sep 2023 | USD | 15.78 | 15.9 | 15.56 | 15.88 | 15.88 | +0.18 (+1.15%) | 163,900 |
27 Sep 2023 | USD | 15.57 | 15.82 | 15.3 | 15.7 | 15.7 | +0.24 (+1.55%) | 327,500 |
26 Sep 2023 | USD | 15.23 | 15.66 | 14.73 | 15.46 | 15.46 | +0.21 (+1.38%) | 307,600 |
25 Sep 2023 | USD | 14.64 | 15.27 | 14.56 | 15.25 | 15.25 | +0.53 (+3.60%) | 167,200 |
22 Sep 2023 | USD | 15.17 | 15.55 | 14.7 | 14.72 | 14.72 | -0.44 (-2.90%) | 169,800 |
21 Sep 2023 | USD | 14.91 | 15.33 | 14.91 | 15.16 | 15.16 | +0.13 (+0.86%) | 240,800 |
20 Sep 2023 | USD | 14.98 | 15.31 | 14.98 | 15.03 | 15.03 | +0.09 (+0.60%) | 201,900 |
19 Sep 2023 | USD | 15.03 | 15.18 | 14.79 | 14.94 | 14.94 | -0.15 (-0.99%) | 250,300 |
18 Sep 2023 | USD | 15.8 | 15.88 | 14.89 | 15.09 | 15.09 | -0.64 (-4.07%) | 421,700 |
15 Sep 2023 | USD | 15.86 | 15.96 | 15.5 | 15.73 | 15.73 | -0.2 (-1.26%) | 3,481,800 |
14 Sep 2023 | USD | 15.62 | 16.1 | 15.32 | 15.93 | 15.93 | +0.44 (+2.84%) | 329,300 |
13 Sep 2023 | USD | 15.07 | 15.53 | 14.85 | 15.49 | 15.49 | +0.38 (+2.51%) | 320,200 |
12 Sep 2023 | USD | 14.67 | 15.24 | 14.64 | 15.11 | 15.11 | +0.46 (+3.14%) | 318,000 |
11 Sep 2023 | USD | 14.77 | 15.15 | 14.56 | 14.65 | 14.65 | -0.01 (-0.07%) | 290,600 |