Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 16.53 | 16.555 | 16.475 | 16.55 | 16.55 | +0.08 (+0.49%) | 167,800 |
3 Oct 2023 | USD | 16.6 | 16.6 | 16.42 | 16.47 | 16.47 | -0.18 (-1.08%) | 337,500 |
2 Oct 2023 | USD | 16.72 | 16.72 | 16.64 | 16.65 | 16.65 | -0.185 (-1.10%) | 111,800 |
29 Sep 2023 | USD | 16.92 | 16.95 | 16.83 | 16.835 | 16.835 | -0.005 (-0.03%) | 88,800 |
28 Sep 2023 | USD | 16.74 | 16.84 | 16.727 | 16.84 | 16.84 | +0.05 (+0.30%) | 74,000 |
27 Sep 2023 | USD | 16.91 | 16.91 | 16.765 | 16.79 | 16.79 | -0.08 (-0.47%) | 52,600 |
26 Sep 2023 | USD | 16.914 | 16.915 | 16.85 | 16.87 | 16.87 | -0.065 (-0.38%) | 143,400 |
25 Sep 2023 | USD | 16.92 | 16.96 | 16.92 | 16.935 | 16.935 | -0.085 (-0.50%) | 61,800 |
22 Sep 2023 | USD | 16.99 | 17.04 | 16.985 | 17.02 | 17.02 | +0.035 (+0.21%) | 39,900 |
21 Sep 2023 | USD | 17 | 17.005 | 16.98 | 16.985 | 16.985 | -0.115 (-0.67%) | 77,000 |
20 Sep 2023 | USD | 17.16 | 17.17 | 17.1 | 17.1 | 17.1 | -0.03 (-0.18%) | 142,700 |
19 Sep 2023 | USD | 17.14 | 17.15 | 17.11 | 17.13 | 17.13 | -0.04 (-0.23%) | 32,600 |
18 Sep 2023 | USD | 17.12 | 17.17 | 17.12 | 17.17 | 17.17 | +0.02 (+0.12%) | 51,900 |
15 Sep 2023 | USD | 17.18 | 17.19 | 17.15 | 17.15 | 17.15 | -0.07 (-0.41%) | 410,200 |
14 Sep 2023 | USD | 17.22 | 17.258 | 17.2 | 17.22 | 17.22 | 0.0 (0.0%) | 51,300 |
13 Sep 2023 | USD | 17.14 | 17.22 | 17.14 | 17.22 | 17.22 | +0.06 (+0.35%) | 80,300 |
12 Sep 2023 | USD | 17.17 | 17.175 | 17.15 | 17.16 | 17.16 | -0.01 (-0.06%) | 47,100 |
11 Sep 2023 | USD | 17.19 | 17.192 | 17.16 | 17.17 | 17.17 | -0.02 (-0.12%) | 31,900 |
8 Sep 2023 | USD | 17.21 | 17.23 | 17.19 | 17.19 | 17.19 | +0.01 (+0.06%) | 37,000 |
7 Sep 2023 | USD | 17.14 | 17.189 | 17.13 | 17.18 | 17.18 | +0.05 (+0.29%) | 47,700 |
6 Sep 2023 | USD | 17.19 | 17.19 | 17.12 | 17.13 | 17.13 | -0.06 (-0.35%) | 49,300 |
5 Sep 2023 | USD | 17.28 | 17.28 | 17.18 | 17.19 | 17.19 | -0.12 (-0.69%) | 43,200 |
1 Sep 2023 | USD | 17.4 | 17.4 | 17.29 | 17.31 | 17.31 | -0.13 (-0.75%) | 49,900 |
31 Aug 2023 | USD | 17.44 | 17.44 | 17.43 | 17.44 | 17.44 | +0.04 (+0.23%) | 52,600 |
30 Aug 2023 | USD | 17.43 | 17.43 | 17.39 | 17.4 | 17.4 | 0.0 (0.0%) | 74,500 |
29 Aug 2023 | USD | 17.27 | 17.4 | 17.27 | 17.4 | 17.4 | +0.12 (+0.69%) | 66,559 |
28 Aug 2023 | USD | 17.26 | 17.28 | 17.245 | 17.28 | 17.28 | +0.06 (+0.35%) | 83,527 |
25 Aug 2023 | USD | 17.22 | 17.24 | 17.18 | 17.22 | 17.22 | -0.01 (-0.06%) | 42,200 |
24 Aug 2023 | USD | 17.28 | 17.28 | 17.225 | 17.23 | 17.23 | -0.035 (-0.20%) | 37,700 |
23 Aug 2023 | USD | 17.21 | 17.27 | 17.2 | 17.265 | 17.265 | +0.185 (+1.08%) | 47,000 |