Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 17.97 | 17.99 | 17.65 | 17.68 | 17.68 | -0.17 (-0.95%) | 11,200 |
7 Sep 2023 | USD | 18.02 | 18.02 | 17.7 | 17.85 | 17.85 | -0.35 (-1.92%) | 25,900 |
6 Sep 2023 | USD | 18.27 | 18.27 | 17.82 | 18.2 | 18.2 | -0.09 (-0.49%) | 24,300 |
5 Sep 2023 | USD | 18.48 | 18.77 | 18 | 18.29 | 18.29 | -0.29 (-1.56%) | 40,900 |
1 Sep 2023 | USD | 18.46 | 18.8 | 18.43 | 18.58 | 18.58 | +0.35 (+1.92%) | 46,700 |
31 Aug 2023 | USD | 18.6 | 18.67 | 18.01 | 18.23 | 18.23 | -0.28 (-1.51%) | 24,500 |
30 Aug 2023 | USD | 18.04 | 18.81 | 18.04 | 18.51 | 18.51 | +0.01 (+0.05%) | 51,500 |
29 Aug 2023 | USD | 18.56 | 18.56 | 18.26 | 18.5 | 18.5 | -0.03 (-0.16%) | 13,200 |
28 Aug 2023 | USD | 18.25 | 18.53 | 18.13 | 18.53 | 18.53 | +0.14 (+0.76%) | 40,000 |
25 Aug 2023 | USD | 18.43 | 18.47 | 18.26 | 18.39 | 18.39 | +0.03 (+0.16%) | 17,300 |
24 Aug 2023 | USD | 18 | 18.46 | 17.43 | 18.36 | 18.36 | +0.26 (+1.44%) | 48,600 |
23 Aug 2023 | USD | 18 | 18.25 | 18 | 18.1 | 18.1 | +0.07 (+0.39%) | 32,400 |
22 Aug 2023 | USD | 18.75 | 18.9 | 17.75 | 18.03 | 18.03 | -0.48 (-2.59%) | 75,500 |
21 Aug 2023 | USD | 18.15 | 18.86 | 18.15 | 18.51 | 18.51 | +0.2 (+1.09%) | 60,200 |
18 Aug 2023 | USD | 17.76 | 18.52 | 17.75 | 18.31 | 18.31 | +0.6 (+3.39%) | 51,200 |
17 Aug 2023 | USD | 17.8 | 18.15 | 17.7 | 17.71 | 17.71 | -0.1 (-0.56%) | 56,600 |
16 Aug 2023 | USD | 17.97 | 18.17 | 17.7 | 17.81 | 17.81 | -0.2 (-1.11%) | 50,700 |
15 Aug 2023 | USD | 18.44 | 18.44 | 17.5 | 18.01 | 18.01 | -0.19 (-1.04%) | 59,000 |
14 Aug 2023 | USD | 18.67 | 18.69 | 18.11 | 18.2 | 18.2 | -0.31 (-1.67%) | 43,100 |
11 Aug 2023 | USD | 18.5 | 18.7 | 18.42 | 18.51 | 18.51 | +0.13 (+0.71%) | 23,800 |
10 Aug 2023 | USD | 18.7 | 18.78 | 18.3 | 18.38 | 18.38 | +0.1 (+0.55%) | 22,500 |
9 Aug 2023 | USD | 18.42 | 18.51 | 17.9 | 18.28 | 18.28 | -0.02 (-0.11%) | 58,600 |
8 Aug 2023 | USD | 18.2 | 18.58 | 18.2 | 18.3 | 18.3 | +0.09 (+0.49%) | 17,500 |
7 Aug 2023 | USD | 18.31 | 18.54 | 18.19 | 18.21 | 18.21 | -0.09 (-0.49%) | 29,800 |
4 Aug 2023 | USD | 18.83 | 18.84 | 18.28 | 18.3 | 18.3 | -0.53 (-2.81%) | 34,300 |
3 Aug 2023 | USD | 18.58 | 19.03 | 18.58 | 18.83 | 18.83 | +0.35 (+1.89%) | 24,100 |
2 Aug 2023 | USD | 18.45 | 18.8 | 17.75 | 18.48 | 18.48 | +0.11 (+0.60%) | 67,600 |
1 Aug 2023 | USD | 18.65 | 18.85 | 18.21 | 18.37 | 18.37 | -0.23 (-1.24%) | 44,600 |
31 Jul 2023 | USD | 18.85 | 19.15 | 18.57 | 18.6 | 18.6 | -0.15 (-0.80%) | 88,400 |
28 Jul 2023 | USD | 18.56 | 18.8 | 18.25 | 18.75 | 18.75 | +0.25 (+1.35%) | 57,500 |