Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | USD | 16.22 | 16.23 | 16 | 16.04 | 16.04 | -0.04 (-0.25%) | 559,600 |
18 Aug 2023 | USD | 15.95 | 16.13 | 15.89 | 16.08 | 16.08 | +0.18 (+1.13%) | 724,900 |
17 Aug 2023 | USD | 16.04 | 16.08 | 15.89 | 15.9 | 15.9 | +0.11 (+0.70%) | 389,900 |
16 Aug 2023 | USD | 16.1 | 16.16 | 15.77 | 15.79 | 15.79 | -0.25 (-1.56%) | 951,800 |
15 Aug 2023 | USD | 16.17 | 16.18 | 15.94 | 16.04 | 16.04 | -0.24 (-1.47%) | 879,000 |
14 Aug 2023 | USD | 16.27 | 16.37 | 16.19 | 16.28 | 16.28 | -0.1 (-0.61%) | 645,100 |
11 Aug 2023 | USD | 16.38 | 16.51 | 16.35 | 16.38 | 16.38 | +0.02 (+0.12%) | 527,700 |
10 Aug 2023 | USD | 16.47 | 16.56 | 16.34 | 16.36 | 16.36 | -0.19 (-1.15%) | 663,600 |
9 Aug 2023 | USD | 16.49 | 16.61 | 16.39 | 16.55 | 16.55 | +0.21 (+1.29%) | 583,900 |
8 Aug 2023 | USD | 16 | 16.39 | 15.92 | 16.34 | 16.34 | +0.04 (+0.25%) | 384,600 |
7 Aug 2023 | USD | 16.28 | 16.31 | 16.14 | 16.3 | 16.3 | +0.02 (+0.12%) | 395,400 |
4 Aug 2023 | USD | 16.17 | 16.39 | 16.11 | 16.28 | 16.28 | +0.14 (+0.87%) | 235,800 |
3 Aug 2023 | USD | 15.86 | 16.18 | 15.86 | 16.14 | 16.14 | +0.34 (+2.15%) | 470,500 |
2 Aug 2023 | USD | 16.07 | 16.07 | 15.67 | 15.8 | 15.8 | -0.32 (-1.99%) | 729,800 |
1 Aug 2023 | USD | 16.05 | 16.15 | 15.96 | 16.12 | 16.12 | -0.04 (-0.25%) | 310,300 |
31 Jul 2023 | USD | 16.06 | 16.18 | 16.04 | 16.16 | 16.16 | +0.22 (+1.38%) | 334,700 |
28 Jul 2023 | USD | 15.76 | 15.96 | 15.67 | 15.94 | 15.94 | +0.17 (+1.08%) | 223,000 |
27 Jul 2023 | USD | 15.7 | 15.89 | 15.63 | 15.77 | 15.77 | +0.16 (+1.02%) | 549,400 |
26 Jul 2023 | USD | 15.59 | 15.73 | 15.56 | 15.61 | 15.61 | -0.08 (-0.51%) | 370,900 |
25 Jul 2023 | USD | 15.56 | 15.76 | 15.54 | 15.69 | 15.69 | +0.08 (+0.51%) | 253,800 |
24 Jul 2023 | USD | 15.39 | 15.66 | 15.32 | 15.61 | 15.61 | +0.35 (+2.29%) | 380,100 |
21 Jul 2023 | USD | 15.16 | 15.32 | 15.09 | 15.26 | 15.26 | +0.19 (+1.26%) | 180,900 |
20 Jul 2023 | USD | 15.13 | 15.17 | 14.88 | 15.07 | 15.07 | +0.06 (+0.40%) | 408,900 |
19 Jul 2023 | USD | 15.13 | 15.25 | 14.96 | 15.01 | 15.01 | -0.02 (-0.13%) | 496,500 |
18 Jul 2023 | USD | 14.81 | 15.07 | 14.78 | 15.03 | 15.03 | +0.28 (+1.90%) | 524,000 |
17 Jul 2023 | USD | 14.8 | 14.92 | 14.74 | 14.75 | 14.75 | -0.17 (-1.14%) | 276,800 |
14 Jul 2023 | USD | 15.16 | 15.16 | 14.92 | 14.92 | 14.92 | -0.34 (-2.23%) | 660,800 |
13 Jul 2023 | USD | 15 | 15.27 | 14.95 | 15.26 | 15.26 | +0.27 (+1.80%) | 723,100 |
12 Jul 2023 | USD | 14.94 | 15.01 | 14.87 | 14.99 | 14.99 | +0.18 (+1.22%) | 434,500 |
11 Jul 2023 | USD | 14.62 | 14.82 | 14.59 | 14.81 | 14.81 | +0.32 (+2.21%) | 381,800 |