Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 14.13 | 14.32 | 14.13 | 14.27 | 14.27 | +0.1 (+0.71%) | 524,900 |
6 Sep 2023 | USD | 14.25 | 14.27 | 14.13 | 14.17 | 14.17 | -0.09 (-0.63%) | 496,300 |
5 Sep 2023 | USD | 14.44 | 14.54 | 14.25 | 14.26 | 14.26 | -0.18 (-1.25%) | 586,800 |
1 Sep 2023 | USD | 14.45 | 14.47 | 14.36 | 14.44 | 14.44 | +0.06 (+0.42%) | 593,000 |
31 Aug 2023 | USD | 14.45 | 14.52 | 14.3 | 14.38 | 14.38 | -0.44 (-2.97%) | 1,300,600 |
30 Aug 2023 | USD | 14.85 | 14.94 | 14.81 | 14.82 | 14.82 | -0.01 (-0.07%) | 745,800 |
29 Aug 2023 | USD | 14.82 | 14.85 | 14.75 | 14.83 | 14.83 | +0.07 (+0.47%) | 482,600 |
28 Aug 2023 | USD | 14.68 | 14.83 | 14.68 | 14.76 | 14.76 | +0.09 (+0.61%) | 463,400 |
25 Aug 2023 | USD | 14.72 | 14.77 | 14.61 | 14.67 | 14.67 | -0.03 (-0.20%) | 386,200 |
24 Aug 2023 | USD | 14.65 | 14.76 | 14.63 | 14.7 | 14.7 | +0.04 (+0.27%) | 478,000 |
23 Aug 2023 | USD | 14.6 | 14.71 | 14.6 | 14.66 | 14.66 | +0.04 (+0.27%) | 645,200 |
22 Aug 2023 | USD | 14.85 | 14.85 | 14.6 | 14.62 | 14.62 | -0.16 (-1.08%) | 564,000 |
21 Aug 2023 | USD | 14.75 | 14.82 | 14.62 | 14.78 | 14.78 | +0.01 (+0.07%) | 519,400 |
18 Aug 2023 | USD | 14.62 | 14.88 | 14.62 | 14.77 | 14.77 | +0.07 (+0.48%) | 514,400 |
17 Aug 2023 | USD | 14.78 | 14.82 | 14.59 | 14.7 | 14.7 | -0.12 (-0.81%) | 546,900 |
16 Aug 2023 | USD | 14.74 | 14.84 | 14.72 | 14.82 | 14.82 | 0.0 (0.0%) | 443,100 |
15 Aug 2023 | USD | 14.73 | 14.86 | 14.73 | 14.82 | 14.82 | +0.06 (+0.41%) | 681,700 |
14 Aug 2023 | USD | 14.8 | 14.84 | 14.7 | 14.76 | 14.76 | -0.01 (-0.07%) | 942,000 |
11 Aug 2023 | USD | 14.81 | 14.84 | 14.72 | 14.77 | 14.77 | -0.02 (-0.14%) | 713,500 |
10 Aug 2023 | USD | 15.1 | 15.1 | 14.74 | 14.79 | 14.79 | -0.23 (-1.53%) | 978,500 |
9 Aug 2023 | USD | 14.6 | 15.1 | 14.57 | 15.02 | 15.02 | +0.64 (+4.45%) | 1,824,300 |
8 Aug 2023 | USD | 14.28 | 14.5 | 13.89 | 14.38 | 14.38 | +0.28 (+1.99%) | 1,364,600 |
7 Aug 2023 | USD | 14.04 | 14.15 | 14.01 | 14.1 | 14.1 | +0.06 (+0.43%) | 352,700 |
4 Aug 2023 | USD | 13.9 | 14.13 | 13.9 | 14.04 | 14.04 | +0.12 (+0.86%) | 519,500 |
3 Aug 2023 | USD | 13.88 | 13.97 | 13.78 | 13.92 | 13.92 | +0.01 (+0.07%) | 449,400 |
2 Aug 2023 | USD | 13.92 | 13.94 | 13.86 | 13.91 | 13.91 | -0.03 (-0.22%) | 341,600 |
1 Aug 2023 | USD | 13.94 | 13.98 | 13.89 | 13.94 | 13.94 | +0.01 (+0.07%) | 248,600 |
31 Jul 2023 | USD | 13.98 | 14.03 | 13.88 | 13.93 | 13.93 | -0.04 (-0.29%) | 352,700 |
28 Jul 2023 | USD | 13.95 | 14 | 13.91 | 13.97 | 13.97 | +0.05 (+0.36%) | 447,300 |
27 Jul 2023 | USD | 14.02 | 14.07 | 13.92 | 13.92 | 13.92 | -0.1 (-0.71%) | 538,200 |