Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 13.99 | 14.49 | 13.6 | 14.04 | 14.04 | +0.14 (+1.01%) | 54,600 |
23 Aug 2023 | USD | 13.35 | 14.21 | 13.35 | 13.9 | 13.9 | +0.55 (+4.12%) | 41,900 |
22 Aug 2023 | USD | 13.32 | 13.72 | 13.24 | 13.35 | 13.35 | -0.15 (-1.11%) | 49,600 |
21 Aug 2023 | USD | 13.42 | 13.68 | 13.42 | 13.5 | 13.5 | -0.16 (-1.17%) | 9,000 |
18 Aug 2023 | USD | 14.07 | 14.07 | 13.4 | 13.66 | 13.66 | -0.28 (-2.01%) | 19,700 |
17 Aug 2023 | USD | 14.24 | 14.47 | 13.44 | 13.94 | 13.94 | +0.07 (+0.50%) | 44,000 |
16 Aug 2023 | USD | 13.68 | 14.09 | 13.51 | 13.87 | 13.87 | +0.57 (+4.29%) | 35,700 |
15 Aug 2023 | USD | 12.73 | 14.6 | 12.73 | 13.3 | 13.3 | +0.08 (+0.61%) | 84,100 |
14 Aug 2023 | USD | 13.27 | 13.99 | 12.11 | 13.22 | 13.22 | -0.41 (-3.01%) | 113,700 |
11 Aug 2023 | USD | 13.2 | 14.27 | 13.2 | 13.63 | 13.63 | +0.02 (+0.15%) | 44,900 |
10 Aug 2023 | USD | 14.11 | 14.25 | 13.6 | 13.61 | 13.61 | -0.41 (-2.92%) | 75,400 |
9 Aug 2023 | USD | 14.7 | 14.87 | 13.84 | 14.02 | 14.02 | -0.03 (-0.21%) | 31,300 |
8 Aug 2023 | USD | 14.3 | 14.56 | 13.79 | 14.05 | 14.05 | -0.12 (-0.85%) | 71,100 |
7 Aug 2023 | USD | 14.3 | 15.2 | 13.83 | 14.17 | 14.17 | -0.34 (-2.34%) | 40,400 |
4 Aug 2023 | USD | 15.17 | 15.2 | 14.21 | 14.51 | 14.51 | -0.39 (-2.62%) | 33,700 |
3 Aug 2023 | USD | 13.68 | 15.55 | 13.68 | 14.9 | 14.9 | +0.68 (+4.78%) | 67,800 |
2 Aug 2023 | USD | 14.82 | 15.19 | 13.86 | 14.22 | 14.22 | -0.48 (-3.27%) | 37,600 |
1 Aug 2023 | USD | 14.68 | 15.7 | 14.5 | 14.7 | 14.7 | -0.2 (-1.34%) | 36,400 |
31 Jul 2023 | USD | 15.51 | 15.52 | 14.7 | 14.9 | 14.9 | -0.56 (-3.62%) | 45,000 |
28 Jul 2023 | USD | 14.87 | 15.72 | 14.83 | 15.46 | 15.46 | +0.53 (+3.55%) | 29,000 |
27 Jul 2023 | USD | 15.95 | 16.2 | 14.14 | 14.93 | 14.93 | -1.17 (-7.27%) | 53,300 |
26 Jul 2023 | USD | 16.33 | 16.57 | 15.73 | 16.1 | 16.1 | -0.16 (-0.98%) | 11,700 |
25 Jul 2023 | USD | 15.99 | 16.45 | 15.98 | 16.26 | 16.26 | -0.06 (-0.37%) | 30,900 |
24 Jul 2023 | USD | 16.85 | 17 | 15.85 | 16.32 | 16.32 | -0.36 (-2.16%) | 37,400 |
21 Jul 2023 | USD | 16.43 | 16.89 | 16.39 | 16.68 | 16.68 | +0.31 (+1.89%) | 14,000 |
20 Jul 2023 | USD | 16.5 | 16.5 | 16.1 | 16.37 | 16.37 | +0.27 (+1.68%) | 6,400 |
19 Jul 2023 | USD | 16.57 | 17.06 | 15.73 | 16.1 | 16.1 | -0.62 (-3.71%) | 67,300 |
18 Jul 2023 | USD | 17.11 | 17.11 | 16.15 | 16.72 | 16.72 | -0.15 (-0.89%) | 35,000 |
17 Jul 2023 | USD | 15.32 | 17.11 | 15.32 | 16.87 | 16.87 | +1.58 (+10.33%) | 68,400 |
14 Jul 2023 | USD | 15.75 | 16.12 | 15.14 | 15.29 | 15.29 | -0.91 (-5.62%) | 42,900 |