Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 15 | 15.47 | 15 | 15.46 | 15.46 | +0.43 (+2.86%) | 18,300 |
4 Oct 2023 | USD | 15.03 | 15.11 | 14.95 | 15.03 | 15.03 | +0.17 (+1.14%) | 9,400 |
3 Oct 2023 | USD | 14.77 | 14.99 | 14.45 | 14.86 | 14.86 | +0.11 (+0.75%) | 13,600 |
2 Oct 2023 | USD | 15.03 | 15.19 | 14.57 | 14.75 | 14.75 | -0.26 (-1.73%) | 11,600 |
29 Sep 2023 | USD | 14.95 | 15.34 | 14.75 | 15.01 | 15.01 | +0.08 (+0.54%) | 14,000 |
28 Sep 2023 | USD | 15.2 | 15.38 | 14.79 | 14.93 | 14.93 | -0.26 (-1.71%) | 13,800 |
27 Sep 2023 | USD | 16.09 | 16.09 | 15.19 | 15.19 | 15.19 | -0.26 (-1.68%) | 20,600 |
26 Sep 2023 | USD | 15.79 | 15.79 | 15.41 | 15.45 | 15.45 | -0.15 (-0.96%) | 24,100 |
25 Sep 2023 | USD | 16 | 16.05 | 15.41 | 15.6 | 15.6 | +0.35 (+2.30%) | 10,200 |
22 Sep 2023 | USD | 15.33 | 15.47 | 15.2 | 15.25 | 15.25 | +0.05 (+0.33%) | 28,500 |
21 Sep 2023 | USD | 15.4 | 15.48 | 15.11 | 15.2 | 15.2 | -0.21 (-1.36%) | 15,100 |
20 Sep 2023 | USD | 15.51 | 15.58 | 15.35 | 15.41 | 15.41 | +0.05 (+0.33%) | 13,000 |
19 Sep 2023 | USD | 15.28 | 15.5 | 15.02 | 15.36 | 15.36 | +0.17 (+1.12%) | 11,000 |
18 Sep 2023 | USD | 15.42 | 15.7 | 15.19 | 15.19 | 15.19 | -0.23 (-1.49%) | 14,000 |
15 Sep 2023 | USD | 14.91 | 15.79 | 14.66 | 15.42 | 15.42 | +0.47 (+3.14%) | 96,600 |
14 Sep 2023 | USD | 14.78 | 15.03 | 14.76 | 14.95 | 14.95 | +0.08 (+0.54%) | 28,000 |
13 Sep 2023 | USD | 14.97 | 15.25 | 14.66 | 14.87 | 14.87 | -0.21 (-1.39%) | 44,600 |
12 Sep 2023 | USD | 15.34 | 15.52 | 15 | 15.08 | 15.08 | -0.27 (-1.76%) | 19,300 |
11 Sep 2023 | USD | 15.5 | 15.51 | 15.15 | 15.35 | 15.35 | -0.14 (-0.90%) | 34,600 |
8 Sep 2023 | USD | 15.3 | 15.49 | 15.3 | 15.49 | 15.49 | +0.44 (+2.92%) | 11,400 |
7 Sep 2023 | USD | 15.29 | 15.29 | 15.02 | 15.05 | 15.05 | -0.29 (-1.89%) | 49,700 |
6 Sep 2023 | USD | 15.85 | 15.85 | 15.22 | 15.34 | 15.34 | -0.41 (-2.60%) | 13,100 |
5 Sep 2023 | USD | 16.18 | 16.18 | 15.75 | 15.75 | 15.75 | -0.26 (-1.62%) | 8,100 |
1 Sep 2023 | USD | 16.11 | 16.14 | 14.56 | 16.01 | 16.01 | +0.1 (+0.63%) | 8,300 |
31 Aug 2023 | USD | 16.39 | 16.39 | 15.91 | 15.91 | 15.91 | -0.4 (-2.45%) | 11,400 |
30 Aug 2023 | USD | 16.9 | 16.9 | 16.28 | 16.31 | 16.31 | -0.69 (-4.06%) | 11,600 |
29 Aug 2023 | USD | 16.47 | 17.1 | 16.47 | 17 | 17 | +0.39 (+2.35%) | 12,100 |
28 Aug 2023 | USD | 16.12 | 16.61 | 16.01 | 16.61 | 16.61 | +0.34 (+2.09%) | 10,800 |
25 Aug 2023 | USD | 16 | 16.33 | 15.85 | 16.27 | 16.27 | +0.35 (+2.20%) | 23,547 |
24 Aug 2023 | USD | 16.23 | 16.42 | 15.92 | 15.92 | 15.92 | -0.36 (-2.21%) | 16,500 |