Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 14.99 | 15.5 | 14.93 | 15.19 | 15.19 | +0.05 (+0.33%) | 765,600 |
29 Aug 2023 | USD | 15.4 | 15.5 | 15.1 | 15.14 | 15.14 | -0.33 (-2.13%) | 1,291,700 |
28 Aug 2023 | USD | 15.57 | 15.72 | 15.42 | 15.47 | 15.47 | 0.0 (0.0%) | 1,607,400 |
25 Aug 2023 | USD | 15.46 | 15.62 | 15.08 | 15.47 | 15.47 | +0.09 (+0.59%) | 1,335,700 |
24 Aug 2023 | USD | 15.72 | 15.89 | 15.35 | 15.38 | 15.38 | -0.44 (-2.78%) | 1,155,600 |
23 Aug 2023 | USD | 15.64 | 15.84 | 15.5 | 15.82 | 15.82 | +0.26 (+1.67%) | 1,632,700 |
22 Aug 2023 | USD | 15.92 | 15.93 | 15.45 | 15.56 | 15.56 | -0.25 (-1.58%) | 1,662,800 |
21 Aug 2023 | USD | 15.35 | 15.96 | 15.35 | 15.81 | 15.81 | +0.38 (+2.46%) | 1,584,900 |
18 Aug 2023 | USD | 15.23 | 15.62 | 14.9 | 15.43 | 15.43 | +0.02 (+0.13%) | 1,649,800 |
17 Aug 2023 | USD | 15.7 | 15.89 | 15.41 | 15.41 | 15.41 | -0.32 (-2.03%) | 992,600 |
16 Aug 2023 | USD | 16.02 | 16.04 | 15.72 | 15.73 | 15.73 | -0.32 (-1.99%) | 1,301,500 |
15 Aug 2023 | USD | 16.86 | 16.88 | 16.03 | 16.05 | 16.05 | -0.97 (-5.70%) | 1,594,300 |
14 Aug 2023 | USD | 17.07 | 17.22 | 16.82 | 17.02 | 17.02 | -0.25 (-1.45%) | 872,100 |
11 Aug 2023 | USD | 17.49 | 17.72 | 17.2 | 17.27 | 17.27 | -0.19 (-1.09%) | 844,700 |
10 Aug 2023 | USD | 17.75 | 18.18 | 17.31 | 17.46 | 17.46 | -0.42 (-2.35%) | 1,801,900 |
9 Aug 2023 | USD | 18.47 | 18.47 | 17.86 | 17.88 | 17.88 | -0.39 (-2.13%) | 1,333,600 |
8 Aug 2023 | USD | 18.3 | 18.5 | 18.11 | 18.27 | 18.27 | -0.23 (-1.24%) | 878,200 |
7 Aug 2023 | USD | 18.52 | 18.66 | 17.9 | 18.5 | 18.5 | -0.11 (-0.59%) | 1,075,700 |
4 Aug 2023 | USD | 18.77 | 19.09 | 18.47 | 18.61 | 18.61 | -0.13 (-0.69%) | 1,952,700 |
3 Aug 2023 | USD | 16.75 | 19.48 | 16.75 | 18.74 | 18.74 | +2.7 (+16.83%) | 6,418,600 |
2 Aug 2023 | USD | 16.13 | 16.27 | 15.73 | 16.04 | 16.04 | -0.29 (-1.78%) | 1,861,900 |
1 Aug 2023 | USD | 16.15 | 16.63 | 16.15 | 16.33 | 16.33 | +0.09 (+0.55%) | 1,481,600 |
31 Jul 2023 | USD | 16.6 | 16.94 | 16.21 | 16.24 | 16.24 | -0.52 (-3.10%) | 1,552,200 |
28 Jul 2023 | USD | 16.61 | 16.85 | 16.41 | 16.76 | 16.76 | +0.42 (+2.57%) | 938,000 |
27 Jul 2023 | USD | 16.7 | 16.79 | 16.14 | 16.34 | 16.34 | -0.36 (-2.16%) | 1,825,300 |
26 Jul 2023 | USD | 16.01 | 16.88 | 16.01 | 16.7 | 16.7 | +0.71 (+4.44%) | 1,913,300 |
25 Jul 2023 | USD | 15.71 | 16.14 | 15.48 | 15.99 | 15.99 | +0.35 (+2.24%) | 1,199,500 |
24 Jul 2023 | USD | 14.8 | 15.83 | 14.78 | 15.64 | 15.64 | +0.83 (+5.60%) | 2,489,600 |
21 Jul 2023 | USD | 14.46 | 14.9 | 14.31 | 14.81 | 14.81 | +0.44 (+3.06%) | 1,384,600 |
20 Jul 2023 | USD | 13.9 | 14.46 | 13.46 | 14.37 | 14.37 | +0.38 (+2.72%) | 1,404,700 |