Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 14.74 | 15 | 14.58 | 14.61 | 14.61 | -0.01 (-0.07%) | 21,700 |
4 Oct 2023 | USD | 14.86 | 14.98 | 14.6 | 14.62 | 14.62 | -0.13 (-0.88%) | 10,700 |
3 Oct 2023 | USD | 15.16 | 15.18 | 14.75 | 14.75 | 14.75 | -0.45 (-2.96%) | 10,100 |
2 Oct 2023 | USD | 15.18 | 15.34 | 15.18 | 15.2 | 15.2 | -0.2 (-1.30%) | 10,300 |
29 Sep 2023 | USD | 15.93 | 15.93 | 15.12 | 15.4 | 15.4 | -0.45 (-2.84%) | 22,800 |
28 Sep 2023 | USD | 15.73 | 15.99 | 15.73 | 15.85 | 15.85 | +0.07 (+0.44%) | 11,100 |
27 Sep 2023 | USD | 15.8 | 15.99 | 15.76 | 15.78 | 15.78 | -0.02 (-0.13%) | 7,500 |
26 Sep 2023 | USD | 15.9 | 15.99 | 15.8 | 15.8 | 15.8 | -0.11 (-0.69%) | 3,700 |
25 Sep 2023 | USD | 15.87 | 15.98 | 15.8 | 15.91 | 15.91 | -0.05 (-0.31%) | 2,100 |
22 Sep 2023 | USD | 15.96 | 16.05 | 15.85 | 15.96 | 15.96 | +0.03 (+0.19%) | 2,700 |
21 Sep 2023 | USD | 15.98 | 16.22 | 15.76 | 15.93 | 15.93 | -0.09 (-0.56%) | 12,600 |
20 Sep 2023 | USD | 16.05 | 16.21 | 15.99 | 16.02 | 16.02 | -0.14 (-0.87%) | 9,400 |
19 Sep 2023 | USD | 15.76 | 16.43 | 15.76 | 16.16 | 16.16 | +0.32 (+2.02%) | 14,400 |
18 Sep 2023 | USD | 15.6 | 15.84 | 15.54 | 15.84 | 15.84 | +0.29 (+1.86%) | 20,400 |
15 Sep 2023 | USD | 15.74 | 15.89 | 15.55 | 15.55 | 15.55 | -0.12 (-0.77%) | 15,000 |
14 Sep 2023 | USD | 15.9 | 16.32 | 15.61 | 15.67 | 15.67 | -0.14 (-0.89%) | 26,000 |
13 Sep 2023 | USD | 16.04 | 16.33 | 15.79 | 15.81 | 15.81 | -0.11 (-0.69%) | 10,900 |
12 Sep 2023 | USD | 15.9 | 16.09 | 15.9 | 15.92 | 15.92 | -0.13 (-0.81%) | 4,600 |
11 Sep 2023 | USD | 15.84 | 16.19 | 15.82 | 16.05 | 16.05 | +0.07 (+0.44%) | 8,200 |
8 Sep 2023 | USD | 16.07 | 16.18 | 15.85 | 15.98 | 15.98 | -0.12 (-0.75%) | 11,800 |
7 Sep 2023 | USD | 16.21 | 16.44 | 16.07 | 16.1 | 16.1 | +0.08 (+0.50%) | 5,500 |
6 Sep 2023 | USD | 16.3 | 16.4 | 16 | 16.02 | 16.02 | -0.23 (-1.42%) | 7,300 |
5 Sep 2023 | USD | 16.45 | 16.45 | 16.25 | 16.25 | 16.25 | -0.13 (-0.79%) | 7,000 |
1 Sep 2023 | USD | 16.44 | 16.64 | 16.32 | 16.38 | 16.38 | -0.08 (-0.49%) | 7,900 |
31 Aug 2023 | USD | 16.22 | 16.79 | 16.22 | 16.46 | 16.46 | -0.06 (-0.36%) | 7,900 |
30 Aug 2023 | USD | 16.73 | 16.73 | 16.52 | 16.52 | 16.52 | 0.0 (0.0%) | 2,600 |
29 Aug 2023 | USD | 16.36 | 16.74 | 16.31 | 16.52 | 16.52 | +0.26 (+1.60%) | 3,900 |
28 Aug 2023 | USD | 16.4 | 16.59 | 16.25 | 16.26 | 16.26 | -0.14 (-0.85%) | 5,200 |
25 Aug 2023 | USD | 16.5 | 16.5 | 16.4 | 16.4 | 16.4 | -0.05 (-0.30%) | 6,600 |
24 Aug 2023 | USD | 16.49 | 16.62 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 6,000 |