Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 14.3 | 14.615 | 14.22 | 14.54 | 14.54 | +0.23 (+1.61%) | 1,460,600 |
29 Aug 2023 | USD | 13.93 | 14.325 | 13.852 | 14.31 | 14.31 | +0.32 (+2.29%) | 981,300 |
28 Aug 2023 | USD | 13.84 | 14.035 | 13.75 | 13.99 | 13.99 | +0.18 (+1.30%) | 981,400 |
25 Aug 2023 | USD | 13.95 | 14.04 | 13.64 | 13.81 | 13.81 | 0.0 (0.0%) | 870,000 |
24 Aug 2023 | USD | 14.11 | 14.15 | 13.78 | 13.81 | 13.81 | -0.3 (-2.13%) | 951,900 |
23 Aug 2023 | USD | 13.91 | 14.19 | 13.885 | 14.11 | 14.11 | +0.21 (+1.51%) | 1,058,400 |
22 Aug 2023 | USD | 13.9 | 14.02 | 13.775 | 13.9 | 13.9 | +0.04 (+0.29%) | 2,026,000 |
21 Aug 2023 | USD | 13.84 | 14.045 | 13.765 | 13.86 | 13.86 | -0.01 (-0.07%) | 1,198,700 |
18 Aug 2023 | USD | 13.62 | 13.88 | 13.57 | 13.87 | 13.87 | +0.09 (+0.65%) | 1,343,300 |
17 Aug 2023 | USD | 14.04 | 14.14 | 13.77 | 13.78 | 13.78 | -0.25 (-1.78%) | 1,744,300 |
16 Aug 2023 | USD | 14.08 | 14.278 | 13.97 | 14.03 | 14.03 | -0.15 (-1.06%) | 1,417,900 |
15 Aug 2023 | USD | 14.33 | 14.33 | 14.12 | 14.18 | 14.18 | -0.21 (-1.46%) | 1,425,000 |
14 Aug 2023 | USD | 14.32 | 14.42 | 14.24 | 14.39 | 14.39 | -0.01 (-0.07%) | 1,778,800 |
11 Aug 2023 | USD | 14.28 | 14.525 | 14.25 | 14.4 | 14.4 | -0.01 (-0.07%) | 1,868,300 |
10 Aug 2023 | USD | 14.83 | 14.92 | 14.36 | 14.41 | 14.41 | -0.35 (-2.37%) | 3,230,500 |
9 Aug 2023 | USD | 14.89 | 14.98 | 14.485 | 14.76 | 14.76 | -0.2 (-1.34%) | 3,040,600 |
8 Aug 2023 | USD | 14.92 | 15.1 | 14.575 | 14.96 | 14.96 | -0.16 (-1.06%) | 4,441,000 |
7 Aug 2023 | USD | 14.63 | 15.215 | 14.575 | 15.12 | 15.12 | +0.54 (+3.70%) | 6,828,100 |
4 Aug 2023 | USD | 13.905 | 14.82 | 13.84 | 14.58 | 14.58 | -0.11 (-0.75%) | 13,460,100 |
3 Aug 2023 | USD | 14.26 | 14.825 | 14.01 | 14.69 | 14.69 | +0.8 (+5.76%) | 5,688,900 |
2 Aug 2023 | USD | 13.89 | 14.4 | 13.24 | 13.89 | 13.89 | +0.45 (+3.35%) | 4,239,100 |
1 Aug 2023 | USD | 13.35 | 13.59 | 13.26 | 13.44 | 13.44 | +0.08 (+0.60%) | 2,116,500 |
31 Jul 2023 | USD | 13.38 | 13.43 | 13.215 | 13.36 | 13.36 | +0.04 (+0.30%) | 1,224,500 |
28 Jul 2023 | USD | 13.51 | 13.73 | 13.265 | 13.32 | 13.32 | -0.03 (-0.22%) | 1,924,300 |
27 Jul 2023 | USD | 13.36 | 13.48 | 13.16 | 13.35 | 13.35 | +0.11 (+0.83%) | 2,134,100 |
26 Jul 2023 | USD | 13 | 13.33 | 12.98 | 13.24 | 13.24 | +0.24 (+1.85%) | 1,049,800 |
25 Jul 2023 | USD | 12.64 | 13.07 | 12.6 | 13 | 13 | +0.37 (+2.93%) | 1,871,600 |
24 Jul 2023 | USD | 12.79 | 12.92 | 12.525 | 12.63 | 12.63 | -0.18 (-1.41%) | 1,265,500 |
21 Jul 2023 | USD | 12.63 | 12.83 | 12.415 | 12.81 | 12.81 | +0.31 (+2.48%) | 986,000 |
20 Jul 2023 | USD | 12.21 | 12.53 | 12.095 | 12.5 | 12.5 | +0.17 (+1.38%) | 2,018,100 |