Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 14.12 | 14.12 | 13.88 | 13.93 | 13.93 | -0.1 (-0.71%) | 362,000 |
6 Sep 2023 | USD | 14.19 | 14.25 | 14 | 14.03 | 14.03 | -0.16 (-1.13%) | 744,700 |
5 Sep 2023 | USD | 14 | 14.26 | 14 | 14.19 | 14.19 | +0.01 (+0.07%) | 248,800 |
1 Sep 2023 | USD | 14.1 | 14.32 | 13.9 | 14.18 | 14.18 | -0.01 (-0.07%) | 390,500 |
31 Aug 2023 | USD | 13.9 | 14.22 | 13.9 | 14.19 | 14.19 | -0.12 (-0.84%) | 343,600 |
30 Aug 2023 | USD | 14.29 | 14.49 | 14.09 | 14.31 | 14.31 | +0.1 (+0.70%) | 229,000 |
29 Aug 2023 | USD | 14.37 | 14.37 | 13.66 | 14.21 | 14.21 | +0.13 (+0.92%) | 300,700 |
28 Aug 2023 | USD | 13.7 | 14.2 | 13.7 | 14.08 | 14.08 | +0.07 (+0.50%) | 336,300 |
25 Aug 2023 | USD | 13.62 | 14.08 | 13.62 | 14.01 | 14.01 | +0.13 (+0.94%) | 544,500 |
24 Aug 2023 | USD | 13.79 | 14.04 | 13.79 | 13.88 | 13.88 | -0.24 (-1.70%) | 314,200 |
23 Aug 2023 | USD | 14 | 14.14 | 13.97 | 14.12 | 14.12 | +0.35 (+2.54%) | 243,700 |
22 Aug 2023 | USD | 13.91 | 13.91 | 13.75 | 13.77 | 13.77 | -0.05 (-0.36%) | 433,700 |
21 Aug 2023 | USD | 13.94 | 13.94 | 13.73 | 13.82 | 13.82 | -0.09 (-0.65%) | 417,300 |
18 Aug 2023 | USD | 13.55 | 13.94 | 13.55 | 13.91 | 13.91 | +0.08 (+0.58%) | 520,800 |
17 Aug 2023 | USD | 13.73 | 14.06 | 13.73 | 13.83 | 13.83 | +0.13 (+0.95%) | 973,500 |
16 Aug 2023 | USD | 13.55 | 14.01 | 13.55 | 13.7 | 13.7 | -0.22 (-1.58%) | 450,200 |
15 Aug 2023 | USD | 13.85 | 14.19 | 13.85 | 13.92 | 13.92 | -0.25 (-1.76%) | 519,600 |
14 Aug 2023 | USD | 14.1 | 14.2 | 14.09 | 14.17 | 14.17 | -0.19 (-1.32%) | 460,700 |
11 Aug 2023 | USD | 14.42 | 14.71 | 14.23 | 14.36 | 14.36 | -0.13 (-0.90%) | 180,400 |
10 Aug 2023 | USD | 14.35 | 14.7 | 14.35 | 14.49 | 14.49 | +0.2 (+1.40%) | 260,200 |
9 Aug 2023 | USD | 14.53 | 14.53 | 14.26 | 14.29 | 14.29 | -0.11 (-0.76%) | 181,000 |
8 Aug 2023 | USD | 14.43 | 14.48 | 14.36 | 14.4 | 14.4 | -0.01 (-0.07%) | 505,300 |
7 Aug 2023 | USD | 14.7 | 14.7 | 14.34 | 14.41 | 14.41 | +0.12 (+0.84%) | 374,200 |
4 Aug 2023 | USD | 14.26 | 14.75 | 14.23 | 14.29 | 14.29 | -0.05 (-0.35%) | 271,700 |
3 Aug 2023 | USD | 14.36 | 14.61 | 14.25 | 14.34 | 14.34 | -0.04 (-0.28%) | 387,600 |
2 Aug 2023 | USD | 14.66 | 14.9 | 14.23 | 14.38 | 14.38 | -0.23 (-1.57%) | 607,100 |
1 Aug 2023 | USD | 14.85 | 14.85 | 14.58 | 14.61 | 14.61 | -0.68 (-4.45%) | 546,300 |
31 Jul 2023 | USD | 15.5 | 15.75 | 15.29 | 15.29 | 15.29 | -0.48 (-3.04%) | 239,200 |
28 Jul 2023 | USD | 16.03 | 16.09 | 15.7 | 15.77 | 15.77 | -1.17 (-6.91%) | 359,300 |
27 Jul 2023 | USD | 16.85 | 17.34 | 16.85 | 16.94 | 16.94 | +0.01 (+0.06%) | 269,000 |