Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | USD | 16.82 | 17 | 16.69 | 16.86 | 16.86 | +0.2 (+1.20%) | 1,134,800 |
21 Sep 2023 | USD | 16.88 | 17 | 16.52 | 16.66 | 16.66 | -0.2 (-1.19%) | 1,543,700 |
20 Sep 2023 | USD | 17.21 | 17.37 | 16.86 | 16.86 | 16.86 | -0.44 (-2.54%) | 1,118,900 |
19 Sep 2023 | USD | 17.77 | 17.87 | 17.25 | 17.3 | 17.3 | -0.26 (-1.48%) | 770,000 |
18 Sep 2023 | USD | 17.71 | 17.73 | 17.35 | 17.56 | 17.56 | 0.0 (0.0%) | 954,300 |
15 Sep 2023 | USD | 17.75 | 17.89 | 17.53 | 17.56 | 17.56 | -0.23 (-1.29%) | 1,020,800 |
14 Sep 2023 | USD | 17.9 | 18 | 17.6 | 17.79 | 17.79 | +0.12 (+0.68%) | 955,200 |
13 Sep 2023 | USD | 17.7 | 17.74 | 17.39 | 17.67 | 17.67 | -0.03 (-0.17%) | 1,004,300 |
12 Sep 2023 | USD | 17.28 | 17.71 | 17.24 | 17.7 | 17.7 | +0.61 (+3.57%) | 1,079,700 |
11 Sep 2023 | USD | 17.55 | 17.63 | 17.05 | 17.09 | 17.09 | -0.31 (-1.78%) | 2,035,700 |
8 Sep 2023 | USD | 17.56 | 17.65 | 17.37 | 17.4 | 17.4 | -0.01 (-0.06%) | 2,013,100 |
7 Sep 2023 | USD | 17.16 | 17.47 | 16.95 | 17.41 | 17.41 | 0.0 (0.0%) | 2,459,000 |
6 Sep 2023 | USD | 17.47 | 17.65 | 17.27 | 17.41 | 17.41 | 0.0 (0.0%) | 734,000 |
5 Sep 2023 | USD | 17.5 | 17.74 | 17.36 | 17.41 | 17.41 | +0.02 (+0.12%) | 1,078,100 |
1 Sep 2023 | USD | 17.35 | 17.46 | 17.27 | 17.39 | 17.39 | +0.28 (+1.64%) | 861,300 |
31 Aug 2023 | USD | 17.13 | 17.27 | 17.03 | 17.11 | 17.11 | +0.04 (+0.23%) | 767,500 |
30 Aug 2023 | USD | 17.05 | 17.19 | 16.97 | 17.07 | 17.07 | +0.05 (+0.29%) | 748,200 |
29 Aug 2023 | USD | 16.85 | 17.09 | 16.73 | 17.02 | 17.02 | +0.21 (+1.25%) | 846,700 |
28 Aug 2023 | USD | 16.83 | 17.04 | 16.72 | 16.81 | 16.81 | +0.05 (+0.30%) | 780,300 |
25 Aug 2023 | USD | 16.73 | 16.89 | 16.53 | 16.76 | 16.76 | +0.16 (+0.96%) | 773,500 |
24 Aug 2023 | USD | 16.61 | 16.84 | 16.52 | 16.6 | 16.6 | -0.12 (-0.72%) | 1,425,600 |
23 Aug 2023 | USD | 16.61 | 16.9 | 16.47 | 16.72 | 16.72 | -0.07 (-0.42%) | 1,148,000 |
22 Aug 2023 | USD | 16.86 | 16.99 | 16.79 | 16.79 | 16.79 | -0.01 (-0.06%) | 1,083,100 |
21 Aug 2023 | USD | 17.06 | 17.17 | 16.78 | 16.8 | 16.8 | -0.15 (-0.88%) | 1,386,600 |
18 Aug 2023 | USD | 16.69 | 17.01 | 16.62 | 16.95 | 16.95 | +0.14 (+0.83%) | 931,500 |
17 Aug 2023 | USD | 16.84 | 17.08 | 16.77 | 16.81 | 16.81 | +0.27 (+1.63%) | 1,080,900 |
16 Aug 2023 | USD | 16.23 | 16.77 | 16.23 | 16.54 | 16.54 | +0.24 (+1.47%) | 1,151,700 |
15 Aug 2023 | USD | 16.43 | 16.68 | 16.26 | 16.3 | 16.3 | -0.2 (-1.21%) | 1,209,600 |
14 Aug 2023 | USD | 16.71 | 16.72 | 16.41 | 16.5 | 16.5 | -0.29 (-1.73%) | 957,200 |
11 Aug 2023 | USD | 16.59 | 16.99 | 16.52 | 16.79 | 16.79 | +0.19 (+1.14%) | 1,006,700 |