Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 16.22 | 16.6 | 16.22 | 16.46 | 16.46 | +0.24 (+1.48%) | 2,168,700 |
30 Aug 2023 | USD | 15.79 | 16.3 | 15.59 | 16.22 | 16.22 | +0.39 (+2.46%) | 1,598,000 |
29 Aug 2023 | USD | 15.48 | 16.195 | 15.47 | 15.83 | 15.83 | +0.32 (+2.06%) | 1,892,900 |
28 Aug 2023 | USD | 15.87 | 16.155 | 15.45 | 15.51 | 15.51 | -0.14 (-0.89%) | 2,613,300 |
25 Aug 2023 | USD | 14.6 | 16.03 | 13.91 | 15.65 | 15.65 | +0.77 (+5.17%) | 4,620,200 |
24 Aug 2023 | USD | 16.29 | 16.34 | 14.835 | 14.88 | 14.88 | -1.19 (-7.41%) | 3,906,300 |
23 Aug 2023 | USD | 14.89 | 16.248 | 14.67 | 16.07 | 16.07 | +1.19 (+8.00%) | 2,357,900 |
22 Aug 2023 | USD | 15.11 | 15.51 | 14.792 | 14.88 | 14.88 | +0.03 (+0.20%) | 1,789,400 |
21 Aug 2023 | USD | 14.04 | 14.91 | 13.94 | 14.85 | 14.85 | +0.83 (+5.92%) | 1,816,800 |
18 Aug 2023 | USD | 13.56 | 14.1 | 13.53 | 14.02 | 14.02 | +0.13 (+0.94%) | 1,489,700 |
17 Aug 2023 | USD | 14.36 | 14.36 | 13.795 | 13.89 | 13.89 | -0.43 (-3.00%) | 1,410,700 |
16 Aug 2023 | USD | 14.88 | 14.89 | 14.145 | 14.32 | 14.32 | -0.56 (-3.76%) | 2,053,900 |
15 Aug 2023 | USD | 14.73 | 15.035 | 14.465 | 14.88 | 14.88 | +0.03 (+0.20%) | 1,605,800 |
14 Aug 2023 | USD | 14.33 | 14.87 | 14.21 | 14.85 | 14.85 | +0.52 (+3.63%) | 1,616,000 |
11 Aug 2023 | USD | 14.41 | 14.63 | 14 | 14.33 | 14.33 | -0.21 (-1.44%) | 7,706,600 |
10 Aug 2023 | USD | 14.81 | 15.04 | 14.445 | 14.54 | 14.54 | -0.21 (-1.42%) | 3,015,500 |
9 Aug 2023 | USD | 15.44 | 15.45 | 14.69 | 14.75 | 14.75 | -0.7 (-4.53%) | 2,863,000 |
8 Aug 2023 | USD | 16 | 16 | 15 | 15.45 | 15.45 | -0.96 (-5.85%) | 2,445,200 |
7 Aug 2023 | USD | 16.26 | 16.6 | 15.845 | 16.41 | 16.41 | -0.04 (-0.24%) | 2,239,900 |
4 Aug 2023 | USD | 16.06 | 16.68 | 15.9 | 16.45 | 16.45 | +0.43 (+2.68%) | 1,285,300 |
3 Aug 2023 | USD | 15.7 | 16.1 | 15.602 | 16.02 | 16.02 | +0.16 (+1.01%) | 1,403,600 |
2 Aug 2023 | USD | 16.55 | 16.55 | 15.67 | 15.86 | 15.86 | -0.96 (-5.71%) | 1,243,600 |
1 Aug 2023 | USD | 16.91 | 17.015 | 16.555 | 16.82 | 16.82 | -0.15 (-0.88%) | 1,256,200 |
31 Jul 2023 | USD | 16.9 | 17.06 | 16.68 | 16.97 | 16.97 | +0.07 (+0.41%) | 1,190,900 |
28 Jul 2023 | USD | 17.13 | 17.28 | 16.88 | 16.9 | 16.9 | -0.07 (-0.41%) | 1,108,200 |
27 Jul 2023 | USD | 17.11 | 17.65 | 16.76 | 16.97 | 16.97 | +0.25 (+1.50%) | 2,116,000 |
26 Jul 2023 | USD | 16.76 | 17.27 | 16.42 | 16.72 | 16.72 | -0.08 (-0.48%) | 1,682,500 |
25 Jul 2023 | USD | 16.52 | 17.035 | 16.34 | 16.8 | 16.8 | +0.43 (+2.63%) | 1,244,500 |
24 Jul 2023 | USD | 16.21 | 16.41 | 15.965 | 16.37 | 16.37 | +0.05 (+0.31%) | 1,707,800 |
21 Jul 2023 | USD | 16.01 | 16.68 | 15.77 | 16.32 | 16.32 | +0.56 (+3.55%) | 2,747,200 |