Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 17.45 | 17.82 | 17.3 | 17.37 | 17.37 | -0.16 (-0.91%) | 22,500 |
22 Aug 2023 | USD | 17.88 | 18.52 | 17.53 | 17.53 | 17.53 | -0.3 (-1.68%) | 28,000 |
21 Aug 2023 | USD | 18.28 | 18.28 | 17.81 | 17.83 | 17.83 | -0.3 (-1.65%) | 29,000 |
18 Aug 2023 | USD | 18.14 | 18.49 | 18.05 | 18.13 | 18.13 | -0.19 (-1.04%) | 23,200 |
17 Aug 2023 | USD | 18.37 | 18.37 | 18.07 | 18.32 | 18.32 | +0.2 (+1.10%) | 29,200 |
16 Aug 2023 | USD | 18.58 | 18.6 | 18.05 | 18.12 | 18.12 | -0.43 (-2.32%) | 24,800 |
15 Aug 2023 | USD | 18.7 | 19.25 | 18.5 | 18.55 | 18.55 | -0.42 (-2.21%) | 27,100 |
14 Aug 2023 | USD | 19.06 | 19.07 | 18.9 | 18.97 | 18.97 | -0.37 (-1.91%) | 28,900 |
11 Aug 2023 | USD | 19.15 | 19.48 | 19.14 | 19.34 | 19.34 | +0.17 (+0.89%) | 26,600 |
10 Aug 2023 | USD | 19.22 | 19.43 | 18.95 | 19.17 | 19.17 | +0.11 (+0.58%) | 34,500 |
9 Aug 2023 | USD | 19.82 | 20.06 | 19 | 19.06 | 19.06 | -0.84 (-4.22%) | 48,700 |
8 Aug 2023 | USD | 19.73 | 20.01 | 19.45 | 19.9 | 19.9 | -0.18 (-0.90%) | 30,100 |
7 Aug 2023 | USD | 20.03 | 20.33 | 20 | 20.08 | 20.08 | -0.04 (-0.20%) | 29,500 |
4 Aug 2023 | USD | 19.75 | 20.3 | 19.69 | 20.12 | 20.12 | +0.43 (+2.18%) | 53,500 |
3 Aug 2023 | USD | 19.26 | 19.98 | 19.2 | 19.69 | 19.69 | +0.26 (+1.34%) | 43,000 |
2 Aug 2023 | USD | 18.85 | 19.62 | 18.76 | 19.43 | 19.43 | +0.45 (+2.37%) | 56,600 |
1 Aug 2023 | USD | 19.11 | 19.13 | 18.68 | 18.98 | 18.98 | -0.2 (-1.04%) | 46,600 |
31 Jul 2023 | USD | 19.64 | 20.85 | 19 | 19.18 | 19.18 | -0.47 (-2.39%) | 44,200 |
28 Jul 2023 | USD | 18.42 | 20.07 | 18.42 | 19.65 | 19.65 | +1.63 (+9.05%) | 109,100 |
27 Jul 2023 | USD | 17.86 | 18.27 | 17.8 | 18.02 | 18.02 | +0.06 (+0.33%) | 73,900 |
26 Jul 2023 | USD | 17.31 | 18.02 | 17.31 | 17.96 | 17.96 | +0.82 (+4.78%) | 48,300 |
25 Jul 2023 | USD | 17.53 | 17.66 | 17.09 | 17.14 | 17.14 | -0.38 (-2.17%) | 47,000 |
24 Jul 2023 | USD | 16.99 | 17.67 | 16.99 | 17.52 | 17.52 | +0.46 (+2.70%) | 39,000 |
21 Jul 2023 | USD | 17.49 | 17.54 | 16.98 | 17.06 | 17.06 | -0.31 (-1.78%) | 40,200 |
20 Jul 2023 | USD | 17.5 | 17.74 | 17.18 | 17.37 | 17.37 | -0.09 (-0.52%) | 40,000 |
19 Jul 2023 | USD | 17.19 | 17.53 | 17.15 | 17.46 | 17.46 | +0.37 (+2.17%) | 54,100 |
18 Jul 2023 | USD | 16.26 | 17.11 | 16.26 | 17.09 | 17.09 | +0.84 (+5.17%) | 57,900 |
17 Jul 2023 | USD | 16.28 | 16.68 | 16.21 | 16.25 | 16.25 | +0.06 (+0.37%) | 72,900 |
14 Jul 2023 | USD | 16.45 | 16.45 | 15.96 | 16.19 | 16.19 | -0.16 (-0.98%) | 35,800 |
13 Jul 2023 | USD | 16.21 | 16.5 | 16.16 | 16.35 | 16.35 | +0.01 (+0.06%) | 39,400 |