Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 14.22 | 14.325 | 14.155 | 14.3 | 14.3 | +0.1 (+0.70%) | 287,800 |
28 Aug 2023 | USD | 13.9 | 14.275 | 13.88 | 14.2 | 14.2 | +0.46 (+3.35%) | 322,200 |
25 Aug 2023 | USD | 13.46 | 13.886 | 13.34 | 13.74 | 13.74 | +0.34 (+2.54%) | 267,700 |
24 Aug 2023 | USD | 13.6 | 13.71 | 13.26 | 13.4 | 13.4 | -0.2 (-1.47%) | 235,600 |
23 Aug 2023 | USD | 13.26 | 13.7 | 13.16 | 13.6 | 13.6 | +0.4 (+3.03%) | 179,900 |
22 Aug 2023 | USD | 13.21 | 13.31 | 13.01 | 13.2 | 13.2 | +0.06 (+0.46%) | 235,200 |
21 Aug 2023 | USD | 13.33 | 13.37 | 13.08 | 13.14 | 13.14 | -0.21 (-1.57%) | 143,600 |
18 Aug 2023 | USD | 13.11 | 13.535 | 12.95 | 13.35 | 13.35 | +0.1 (+0.75%) | 304,500 |
17 Aug 2023 | USD | 13.36 | 13.44 | 13.15 | 13.25 | 13.25 | -0.06 (-0.45%) | 188,900 |
16 Aug 2023 | USD | 13.45 | 13.565 | 13.285 | 13.31 | 13.31 | -0.18 (-1.33%) | 130,200 |
15 Aug 2023 | USD | 13.56 | 13.59 | 13.43 | 13.49 | 13.49 | -0.14 (-1.03%) | 108,500 |
14 Aug 2023 | USD | 13.88 | 13.88 | 13.54 | 13.63 | 13.63 | -0.34 (-2.43%) | 169,200 |
11 Aug 2023 | USD | 13.9 | 14.01 | 13.88 | 13.97 | 13.97 | +0.13 (+0.94%) | 132,700 |
10 Aug 2023 | USD | 13.89 | 13.971 | 13.7 | 13.84 | 13.84 | +0.02 (+0.14%) | 154,900 |
9 Aug 2023 | USD | 13.9 | 13.95 | 13.735 | 13.82 | 13.82 | -0.07 (-0.50%) | 138,500 |
8 Aug 2023 | USD | 13.97 | 14.07 | 13.63 | 13.89 | 13.89 | -0.17 (-1.21%) | 170,400 |
7 Aug 2023 | USD | 13.73 | 14.08 | 13.6 | 14.06 | 14.06 | +0.35 (+2.55%) | 215,000 |
4 Aug 2023 | USD | 13.63 | 13.97 | 13.61 | 13.71 | 13.71 | +0.16 (+1.18%) | 169,500 |
3 Aug 2023 | USD | 13.35 | 13.66 | 13.26 | 13.55 | 13.55 | +0.16 (+1.19%) | 242,100 |
2 Aug 2023 | USD | 13.45 | 13.56 | 13.21 | 13.39 | 13.39 | -0.16 (-1.18%) | 225,200 |
1 Aug 2023 | USD | 14.61 | 14.61 | 13.31 | 13.55 | 13.55 | -0.75 (-5.24%) | 369,500 |
31 Jul 2023 | USD | 14.3 | 14.35 | 14.16 | 14.3 | 14.3 | +0.05 (+0.35%) | 203,400 |
28 Jul 2023 | USD | 14.15 | 14.3 | 14.06 | 14.25 | 14.25 | +0.23 (+1.64%) | 167,700 |
27 Jul 2023 | USD | 14.42 | 14.43 | 13.98 | 14.02 | 14.02 | -0.29 (-2.03%) | 192,500 |
26 Jul 2023 | USD | 14.18 | 14.37 | 14.18 | 14.31 | 14.31 | +0.14 (+0.99%) | 191,700 |
25 Jul 2023 | USD | 14.12 | 14.34 | 14.1 | 14.17 | 14.17 | -0.02 (-0.14%) | 146,300 |
24 Jul 2023 | USD | 14.26 | 14.375 | 14.13 | 14.19 | 14.19 | -0.03 (-0.21%) | 222,300 |
21 Jul 2023 | USD | 14.47 | 14.505 | 14.12 | 14.22 | 14.22 | -0.19 (-1.32%) | 251,700 |
20 Jul 2023 | USD | 14.7 | 14.7 | 14.37 | 14.41 | 14.41 | -0.25 (-1.71%) | 178,700 |
19 Jul 2023 | USD | 14.47 | 14.66 | 14.42 | 14.66 | 14.66 | +0.16 (+1.10%) | 296,000 |