Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 17.26 | 17.38 | 16.7 | 16.88 | 16.88 | -0.41 (-2.37%) | 353,500 |
7 Sep 2023 | USD | 17.14 | 17.35 | 16.99 | 17.29 | 17.29 | +0.15 (+0.88%) | 445,000 |
6 Sep 2023 | USD | 17.42 | 17.66 | 16.96 | 17.14 | 17.14 | -0.29 (-1.66%) | 518,000 |
5 Sep 2023 | USD | 17.4 | 17.64 | 17.17 | 17.43 | 17.43 | +0.01 (+0.06%) | 541,500 |
1 Sep 2023 | USD | 17.29 | 17.7 | 17.29 | 17.42 | 17.42 | +0.3 (+1.75%) | 485,600 |
31 Aug 2023 | USD | 17.13 | 17.31 | 17.06 | 17.12 | 17.12 | +0.03 (+0.18%) | 379,400 |
30 Aug 2023 | USD | 16.93 | 17.32 | 16.93 | 17.09 | 17.09 | +0.11 (+0.65%) | 357,400 |
29 Aug 2023 | USD | 16.64 | 17.05 | 16.62 | 16.98 | 16.98 | +0.34 (+2.04%) | 268,100 |
28 Aug 2023 | USD | 16.5 | 16.76 | 16.46 | 16.64 | 16.64 | +0.24 (+1.46%) | 216,000 |
25 Aug 2023 | USD | 16.6 | 16.6 | 16.12 | 16.4 | 16.4 | 0.0 (0.0%) | 289,700 |
24 Aug 2023 | USD | 16.72 | 16.88 | 16.4 | 16.4 | 16.4 | -0.32 (-1.91%) | 224,900 |
23 Aug 2023 | USD | 16.66 | 16.84 | 16.61 | 16.72 | 16.72 | +0.09 (+0.54%) | 180,400 |
22 Aug 2023 | USD | 16.63 | 16.83 | 16.48 | 16.63 | 16.63 | +0.13 (+0.79%) | 240,800 |
21 Aug 2023 | USD | 16.41 | 16.6 | 16.17 | 16.5 | 16.5 | +0.2 (+1.23%) | 364,500 |
18 Aug 2023 | USD | 15.91 | 16.35 | 15.75 | 16.3 | 16.3 | +0.29 (+1.81%) | 269,500 |
17 Aug 2023 | USD | 16.55 | 16.69 | 15.99 | 16.01 | 16.01 | -0.47 (-2.85%) | 313,100 |
16 Aug 2023 | USD | 16.85 | 16.95 | 16.43 | 16.48 | 16.48 | -0.41 (-2.43%) | 456,500 |
15 Aug 2023 | USD | 17.07 | 17.22 | 16.78 | 16.89 | 16.89 | -0.22 (-1.29%) | 263,600 |
14 Aug 2023 | USD | 17 | 17.42 | 17 | 17.11 | 17.11 | +0.02 (+0.12%) | 346,700 |
11 Aug 2023 | USD | 17.32 | 17.32 | 17.06 | 17.09 | 17.09 | -0.24 (-1.38%) | 267,200 |
10 Aug 2023 | USD | 17.08 | 17.44 | 17.01 | 17.33 | 17.33 | +0.32 (+1.88%) | 424,800 |
9 Aug 2023 | USD | 17.16 | 17.16 | 16.92 | 17.01 | 17.01 | -0.15 (-0.87%) | 280,000 |
8 Aug 2023 | USD | 17.29 | 17.29 | 17.02 | 17.16 | 17.16 | -0.17 (-0.98%) | 290,500 |
7 Aug 2023 | USD | 17.22 | 17.43 | 16.98 | 17.33 | 17.33 | +0.25 (+1.46%) | 290,600 |
4 Aug 2023 | USD | 16.71 | 17.4 | 16.69 | 17.08 | 17.08 | +0.39 (+2.34%) | 454,800 |
3 Aug 2023 | USD | 17.28 | 17.28 | 16.68 | 16.69 | 16.69 | -0.7 (-4.03%) | 583,700 |
2 Aug 2023 | USD | 16.49 | 17.96 | 16.49 | 17.39 | 17.39 | +0.94 (+5.71%) | 1,623,000 |
1 Aug 2023 | USD | 16.68 | 16.77 | 16.38 | 16.45 | 16.45 | -0.24 (-1.44%) | 835,300 |
31 Jul 2023 | USD | 16.83 | 16.96 | 16.65 | 16.69 | 16.69 | -0.14 (-0.83%) | 590,300 |
28 Jul 2023 | USD | 16.72 | 16.88 | 16.45 | 16.83 | 16.83 | +0.33 (+2%) | 370,400 |