Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 14.41 | 14.9 | 14.09 | 14.66 | 14.66 | +0.25 (+1.73%) | 380,400 |
7 Sep 2023 | USD | 15.05 | 15.39 | 14.21 | 14.41 | 14.41 | -0.7 (-4.63%) | 592,600 |
6 Sep 2023 | USD | 15.66 | 15.79 | 15.05 | 15.11 | 15.11 | -0.36 (-2.33%) | 428,300 |
5 Sep 2023 | USD | 15.89 | 15.89 | 14.68 | 15.47 | 15.47 | -0.78 (-4.80%) | 667,400 |
1 Sep 2023 | USD | 16.43 | 16.78 | 16.03 | 16.25 | 16.25 | -0.02 (-0.12%) | 306,300 |
31 Aug 2023 | USD | 17.36 | 17.5 | 16.26 | 16.27 | 16.27 | -1.02 (-5.90%) | 228,700 |
30 Aug 2023 | USD | 17.65 | 17.9 | 17.23 | 17.29 | 17.29 | -0.36 (-2.04%) | 183,200 |
29 Aug 2023 | USD | 17.73 | 17.86 | 17.55 | 17.65 | 17.65 | -0.12 (-0.68%) | 157,700 |
28 Aug 2023 | USD | 17.62 | 17.97 | 17.46 | 17.77 | 17.77 | +0.17 (+0.97%) | 189,400 |
25 Aug 2023 | USD | 17.05 | 17.82 | 17.05 | 17.6 | 17.6 | +0.67 (+3.96%) | 126,000 |
24 Aug 2023 | USD | 17.26 | 17.57 | 16.85 | 16.93 | 16.93 | -0.32 (-1.86%) | 156,400 |
23 Aug 2023 | USD | 17.24 | 17.42 | 16.84 | 17.25 | 17.25 | +0.01 (+0.06%) | 286,700 |
22 Aug 2023 | USD | 17.34 | 17.73 | 17.21 | 17.24 | 17.24 | -0.05 (-0.29%) | 157,100 |
21 Aug 2023 | USD | 18.64 | 18.72 | 17.28 | 17.29 | 17.29 | -1.45 (-7.74%) | 161,700 |
18 Aug 2023 | USD | 18.36 | 19.03 | 18.36 | 18.74 | 18.74 | +0.26 (+1.41%) | 113,800 |
17 Aug 2023 | USD | 18.45 | 18.74 | 18.07 | 18.48 | 18.48 | +0.06 (+0.33%) | 115,300 |
16 Aug 2023 | USD | 19.2 | 19.42 | 18.4 | 18.42 | 18.42 | -0.85 (-4.41%) | 99,900 |
15 Aug 2023 | USD | 20.32 | 21 | 19.22 | 19.27 | 19.27 | -0.83 (-4.13%) | 119,400 |
14 Aug 2023 | USD | 21.01 | 21.16 | 19.99 | 20.1 | 20.1 | -1.04 (-4.92%) | 178,800 |
11 Aug 2023 | USD | 21.19 | 21.97 | 20.94 | 21.14 | 21.14 | +0.13 (+0.62%) | 147,100 |
10 Aug 2023 | USD | 23.69 | 25.73 | 20.76 | 21.01 | 21.01 | -5.14 (-19.66%) | 429,000 |
9 Aug 2023 | USD | 26.65 | 26.67 | 26.1 | 26.15 | 26.15 | -0.51 (-1.91%) | 87,600 |
8 Aug 2023 | USD | 26.27 | 26.73 | 26.19 | 26.66 | 26.66 | +0.28 (+1.06%) | 51,200 |
7 Aug 2023 | USD | 26.02 | 26.72 | 25.94 | 26.38 | 26.38 | +0.35 (+1.34%) | 82,600 |
4 Aug 2023 | USD | 26.37 | 26.49 | 25.95 | 26.03 | 26.03 | -0.28 (-1.06%) | 94,000 |
3 Aug 2023 | USD | 26.03 | 26.44 | 25.88 | 26.31 | 26.31 | +0.11 (+0.42%) | 54,300 |
2 Aug 2023 | USD | 26.1 | 26.39 | 26.1 | 26.2 | 26.2 | -0.08 (-0.30%) | 66,200 |
1 Aug 2023 | USD | 26.03 | 26.36 | 25.98 | 26.28 | 26.28 | +0.06 (+0.23%) | 45,600 |
31 Jul 2023 | USD | 25.79 | 26.23 | 25.79 | 26.22 | 26.22 | +0.43 (+1.67%) | 45,900 |
28 Jul 2023 | USD | 25.59 | 25.9 | 25.59 | 25.79 | 25.79 | +0.35 (+1.38%) | 45,400 |