Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 15.72 | 16.22 | 15.701 | 15.95 | 15.95 | +0.12 (+0.76%) | 151,300 |
6 Oct 2023 | USD | 15.79 | 16.18 | 15.67 | 15.83 | 15.83 | 0.0 (0.0%) | 168,400 |
5 Oct 2023 | USD | 15.91 | 16.1 | 15.75 | 15.83 | 15.83 | -0.07 (-0.44%) | 152,000 |
4 Oct 2023 | USD | 15.75 | 15.97 | 15.685 | 15.9 | 15.9 | +0.18 (+1.15%) | 105,900 |
3 Oct 2023 | USD | 15.3 | 15.95 | 15.3 | 15.72 | 15.72 | +0.29 (+1.88%) | 139,400 |
2 Oct 2023 | USD | 16.19 | 16.19 | 15.36 | 15.43 | 15.43 | -0.99 (-6.03%) | 275,000 |
29 Sep 2023 | USD | 16.39 | 16.51 | 16.2 | 16.42 | 16.42 | +0.08 (+0.49%) | 136,900 |
28 Sep 2023 | USD | 16.49 | 16.55 | 16.24 | 16.34 | 16.34 | -0.2 (-1.21%) | 107,200 |
27 Sep 2023 | USD | 16.59 | 16.64 | 16.41 | 16.54 | 16.54 | -0.07 (-0.42%) | 75,000 |
26 Sep 2023 | USD | 16.44 | 16.68 | 16.278 | 16.61 | 16.61 | +0.13 (+0.79%) | 87,700 |
25 Sep 2023 | USD | 16.46 | 16.5 | 16.19 | 16.48 | 16.48 | +0.2 (+1.23%) | 130,300 |
22 Sep 2023 | USD | 15.8 | 16.5 | 15.62 | 16.28 | 16.28 | +0.58 (+3.69%) | 206,600 |
21 Sep 2023 | USD | 15.88 | 15.96 | 15.62 | 15.7 | 15.7 | -0.18 (-1.13%) | 102,900 |
20 Sep 2023 | USD | 15.74 | 15.91 | 15.59 | 15.88 | 15.88 | +0.17 (+1.08%) | 106,500 |
19 Sep 2023 | USD | 15.75 | 15.82 | 15.65 | 15.71 | 15.71 | -0.14 (-0.88%) | 84,200 |
18 Sep 2023 | USD | 15.9 | 15.96 | 15.71 | 15.85 | 15.85 | -0.15 (-0.94%) | 132,000 |
15 Sep 2023 | USD | 16.24 | 16.25 | 15.91 | 16 | 16 | -0.1 (-0.62%) | 125,800 |
14 Sep 2023 | USD | 16.1 | 16.35 | 16.08 | 16.1 | 16.1 | -0.09 (-0.56%) | 163,900 |
13 Sep 2023 | USD | 16.05 | 16.32 | 16.05 | 16.19 | 16.19 | +0.06 (+0.37%) | 99,200 |
12 Sep 2023 | USD | 16.34 | 16.4 | 16.05 | 16.13 | 16.13 | -0.21 (-1.29%) | 170,100 |
11 Sep 2023 | USD | 16.73 | 16.9 | 16.32 | 16.34 | 16.34 | -0.48 (-2.85%) | 203,500 |
8 Sep 2023 | USD | 17.13 | 17.45 | 16.75 | 16.82 | 16.82 | -0.46 (-2.66%) | 205,300 |
7 Sep 2023 | USD | 17.5 | 17.52 | 17.11 | 17.28 | 17.28 | -0.38 (-2.15%) | 320,300 |
6 Sep 2023 | USD | 16.76 | 18.13 | 16.7 | 17.66 | 17.66 | +0.55 (+3.21%) | 616,900 |
5 Sep 2023 | USD | 15.96 | 18.99 | 15.771 | 17.11 | 17.11 | +0.6 (+3.63%) | 1,974,400 |
1 Sep 2023 | USD | 16.62 | 16.62 | 16.34 | 16.51 | 16.51 | +0.09 (+0.55%) | 236,500 |
31 Aug 2023 | USD | 15.67 | 16.59 | 15.6 | 16.42 | 16.42 | +0.83 (+5.32%) | 666,300 |
30 Aug 2023 | USD | 15 | 15.79 | 14.92 | 15.59 | 15.59 | +0.59 (+3.93%) | 348,000 |
29 Aug 2023 | USD | 14.9 | 15.15 | 14.705 | 15 | 15 | -0.03 (-0.20%) | 186,700 |
28 Aug 2023 | USD | 15.05 | 15.152 | 14.56 | 15.03 | 15.03 | -0.23 (-1.51%) | 321,100 |