Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 13.14 | 13.485 | 13.06 | 13.45 | 13.45 | +0.33 (+2.52%) | 617,500 |
22 Aug 2023 | USD | 13.42 | 13.575 | 12.995 | 13.12 | 13.12 | -0.3 (-2.24%) | 638,000 |
21 Aug 2023 | USD | 13.51 | 13.59 | 13.12 | 13.42 | 13.42 | -0.08 (-0.59%) | 586,400 |
18 Aug 2023 | USD | 13.54 | 13.74 | 13.41 | 13.5 | 13.5 | -0.22 (-1.60%) | 444,000 |
17 Aug 2023 | USD | 13.86 | 13.86 | 13.59 | 13.72 | 13.72 | -0.05 (-0.36%) | 596,400 |
16 Aug 2023 | USD | 13.95 | 14.13 | 13.765 | 13.77 | 13.77 | -0.19 (-1.36%) | 463,600 |
15 Aug 2023 | USD | 14.2 | 14.29 | 13.895 | 13.96 | 13.96 | -0.47 (-3.26%) | 723,200 |
14 Aug 2023 | USD | 14.47 | 14.53 | 14.27 | 14.43 | 14.43 | -0.14 (-0.96%) | 486,900 |
11 Aug 2023 | USD | 14.34 | 14.6 | 14.34 | 14.57 | 14.57 | +0.12 (+0.83%) | 545,300 |
10 Aug 2023 | USD | 14.5 | 14.63 | 14.335 | 14.45 | 14.45 | +0.07 (+0.49%) | 617,400 |
9 Aug 2023 | USD | 14.38 | 14.47 | 14.19 | 14.38 | 14.38 | -0.05 (-0.35%) | 628,500 |
8 Aug 2023 | USD | 14.31 | 14.47 | 13.99 | 14.43 | 14.43 | -0.15 (-1.03%) | 545,100 |
7 Aug 2023 | USD | 14.52 | 14.64 | 14.35 | 14.58 | 14.58 | +0.16 (+1.11%) | 518,600 |
4 Aug 2023 | USD | 14.16 | 14.54 | 14.13 | 14.42 | 14.42 | +0.25 (+1.76%) | 586,100 |
3 Aug 2023 | USD | 14.2 | 14.295 | 13.99 | 14.17 | 14.17 | -0.02 (-0.14%) | 461,500 |
2 Aug 2023 | USD | 13.99 | 14.22 | 13.88 | 14.19 | 14.19 | -0.03 (-0.21%) | 583,800 |
1 Aug 2023 | USD | 14.1 | 14.26 | 13.85 | 14.22 | 14.22 | +0.1 (+0.71%) | 587,000 |
31 Jul 2023 | USD | 14.51 | 14.58 | 14.08 | 14.12 | 14.12 | -0.44 (-3.02%) | 674,500 |
28 Jul 2023 | USD | 13.94 | 14.7 | 13.83 | 14.56 | 14.56 | +0.45 (+3.19%) | 1,005,500 |
27 Jul 2023 | USD | 14.51 | 14.58 | 14.08 | 14.11 | 14.11 | -0.27 (-1.88%) | 656,100 |
26 Jul 2023 | USD | 14.27 | 14.5 | 14.245 | 14.38 | 14.38 | +0.3 (+2.13%) | 800,800 |
25 Jul 2023 | USD | 14 | 14.25 | 13.79 | 14.08 | 14.08 | +0.11 (+0.79%) | 1,419,200 |
24 Jul 2023 | USD | 13.59 | 13.99 | 13.58 | 13.97 | 13.97 | +0.33 (+2.42%) | 716,100 |
21 Jul 2023 | USD | 14.05 | 14.07 | 13.61 | 13.64 | 13.64 | -0.3 (-2.15%) | 607,300 |
20 Jul 2023 | USD | 13.93 | 14.02 | 13.63 | 13.94 | 13.94 | -0.01 (-0.07%) | 852,900 |
19 Jul 2023 | USD | 13.68 | 14.02 | 13.545 | 13.95 | 13.95 | +0.31 (+2.27%) | 930,100 |
18 Jul 2023 | USD | 13.35 | 13.75 | 13.28 | 13.64 | 13.64 | +0.29 (+2.17%) | 784,900 |
17 Jul 2023 | USD | 12.98 | 13.43 | 12.93 | 13.35 | 13.35 | +0.36 (+2.77%) | 632,400 |
14 Jul 2023 | USD | 13.06 | 13.06 | 12.72 | 12.99 | 12.99 | -0.04 (-0.31%) | 912,200 |
13 Jul 2023 | USD | 12.93 | 13.05 | 12.83 | 13.03 | 13.03 | +0.17 (+1.32%) | 605,700 |