Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 17.39 | 17.56 | 17.37 | 17.51 | 17.51 | +0.24 (+1.39%) | 2,967,200 |
9 Oct 2023 | USD | 17.17 | 17.28 | 17.15 | 17.27 | 17.27 | -0.07 (-0.40%) | 1,816,300 |
6 Oct 2023 | USD | 17.19 | 17.38 | 17.1 | 17.34 | 17.34 | +0.3 (+1.76%) | 2,576,800 |
5 Oct 2023 | USD | 17.03 | 17.06 | 16.95 | 17.04 | 17.04 | +0.11 (+0.65%) | 2,117,200 |
4 Oct 2023 | USD | 16.95 | 17 | 16.89 | 16.93 | 16.93 | +0.08 (+0.47%) | 2,167,500 |
3 Oct 2023 | USD | 16.89 | 16.94 | 16.83 | 16.85 | 16.85 | -0.23 (-1.35%) | 2,437,700 |
2 Oct 2023 | USD | 17.19 | 17.21 | 17.03 | 17.08 | 17.08 | -0.07 (-0.41%) | 2,302,400 |
29 Sep 2023 | USD | 17.27 | 17.27 | 17.13 | 17.15 | 17.15 | +0.17 (+1.00%) | 3,009,600 |
28 Sep 2023 | USD | 16.91 | 17.01 | 16.86 | 16.98 | 16.98 | -0.08 (-0.47%) | 2,481,600 |
27 Sep 2023 | USD | 17.12 | 17.14 | 17 | 17.06 | 17.06 | +0.16 (+0.95%) | 2,571,100 |
26 Sep 2023 | USD | 16.95 | 16.99 | 16.89 | 16.9 | 16.9 | -0.27 (-1.57%) | 3,245,200 |
25 Sep 2023 | USD | 17.13 | 17.18 | 17.09 | 17.17 | 17.17 | -0.32 (-1.83%) | 3,083,600 |
22 Sep 2023 | USD | 17.55 | 17.57 | 17.47 | 17.49 | 17.49 | +0.36 (+2.10%) | 3,083,200 |
21 Sep 2023 | USD | 17.16 | 17.2 | 17.12 | 17.13 | 17.13 | -0.28 (-1.61%) | 2,227,900 |
20 Sep 2023 | USD | 17.48 | 17.58 | 17.4 | 17.41 | 17.41 | -0.06 (-0.34%) | 1,756,100 |
19 Sep 2023 | USD | 17.44 | 17.48 | 17.41 | 17.47 | 17.47 | +0.01 (+0.06%) | 1,792,200 |
18 Sep 2023 | USD | 17.44 | 17.48 | 17.38 | 17.46 | 17.46 | -0.08 (-0.46%) | 1,888,500 |
15 Sep 2023 | USD | 17.61 | 17.63 | 17.51 | 17.54 | 17.54 | -0.09 (-0.51%) | 2,549,700 |
14 Sep 2023 | USD | 17.58 | 17.65 | 17.53 | 17.63 | 17.63 | -0.05 (-0.28%) | 1,967,500 |
13 Sep 2023 | USD | 17.67 | 17.74 | 17.65 | 17.68 | 17.68 | -0.01 (-0.06%) | 2,732,100 |
12 Sep 2023 | USD | 17.63 | 17.75 | 17.57 | 17.69 | 17.69 | +0.09 (+0.51%) | 2,226,000 |
11 Sep 2023 | USD | 17.61 | 17.64 | 17.54 | 17.6 | 17.6 | -0.15 (-0.85%) | 2,397,500 |
8 Sep 2023 | USD | 17.75 | 17.8 | 17.68 | 17.75 | 17.75 | 0.0 (0.0%) | 1,971,900 |
7 Sep 2023 | USD | 17.81 | 17.84 | 17.73 | 17.75 | 17.75 | -0.34 (-1.88%) | 3,496,000 |
6 Sep 2023 | USD | 18.06 | 18.19 | 18.06 | 18.09 | 18.09 | -0.01 (-0.06%) | 2,257,700 |
5 Sep 2023 | USD | 18.16 | 18.2 | 18.1 | 18.1 | 18.1 | -0.33 (-1.79%) | 2,433,300 |
1 Sep 2023 | USD | 18.38 | 18.6 | 18.37 | 18.43 | 18.43 | +0.28 (+1.54%) | 2,635,900 |
31 Aug 2023 | USD | 18.22 | 18.27 | 18.13 | 18.15 | 18.15 | -0.17 (-0.93%) | 2,460,800 |
30 Aug 2023 | USD | 18.32 | 18.36 | 18.26 | 18.32 | 18.32 | -0.02 (-0.11%) | 2,014,800 |
29 Aug 2023 | USD | 18.18 | 18.4 | 18.15 | 18.34 | 18.34 | +0.46 (+2.57%) | 3,692,100 |