Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 15.31 | 15.97 | 14.96 | 15.11 | 15.11 | -0.07 (-0.46%) | 484,300 |
1 Sep 2023 | USD | 15.01 | 15.6 | 14.89 | 15.18 | 15.18 | +0.45 (+3.05%) | 313,100 |
31 Aug 2023 | USD | 14.8 | 15.1 | 14.34 | 14.73 | 14.73 | +0.07 (+0.48%) | 277,400 |
30 Aug 2023 | USD | 14.58 | 14.96 | 14.36 | 14.66 | 14.66 | +0.15 (+1.03%) | 235,500 |
29 Aug 2023 | USD | 13.93 | 14.54 | 13.681 | 14.51 | 14.51 | +0.45 (+3.20%) | 344,800 |
28 Aug 2023 | USD | 13.8 | 14.37 | 13.8 | 14.06 | 14.06 | +0.41 (+3.00%) | 188,100 |
25 Aug 2023 | USD | 13.5 | 13.73 | 13.2 | 13.65 | 13.65 | +0.37 (+2.79%) | 181,000 |
24 Aug 2023 | USD | 13.16 | 13.54 | 13.16 | 13.28 | 13.28 | -0.04 (-0.30%) | 162,000 |
23 Aug 2023 | USD | 13.67 | 13.67 | 12.9 | 13.32 | 13.32 | -0.53 (-3.83%) | 395,800 |
22 Aug 2023 | USD | 14.19 | 14.5 | 13.75 | 13.85 | 13.85 | -0.22 (-1.56%) | 306,200 |
21 Aug 2023 | USD | 14.36 | 14.88 | 14.03 | 14.07 | 14.07 | -0.07 (-0.50%) | 340,600 |
18 Aug 2023 | USD | 14 | 14.21 | 13.75 | 14.14 | 14.14 | +0.06 (+0.43%) | 180,400 |
17 Aug 2023 | USD | 14.21 | 14.49 | 14 | 14.08 | 14.08 | +0.06 (+0.43%) | 239,600 |
16 Aug 2023 | USD | 13.98 | 14.525 | 13.95 | 14.02 | 14.02 | -0.03 (-0.21%) | 195,700 |
15 Aug 2023 | USD | 14.46 | 14.74 | 13.9 | 14.05 | 14.05 | -0.67 (-4.55%) | 337,500 |
14 Aug 2023 | USD | 14.27 | 14.86 | 14.13 | 14.72 | 14.72 | +0.26 (+1.80%) | 293,700 |
11 Aug 2023 | USD | 14.39 | 14.79 | 14.25 | 14.46 | 14.46 | +0.04 (+0.28%) | 197,800 |
10 Aug 2023 | USD | 15.09 | 15.202 | 14.31 | 14.42 | 14.42 | -0.55 (-3.67%) | 338,100 |
9 Aug 2023 | USD | 15 | 15.7 | 14.65 | 14.97 | 14.97 | +0.13 (+0.88%) | 582,200 |
8 Aug 2023 | USD | 13.845 | 14.98 | 13.47 | 14.84 | 14.84 | +0.68 (+4.80%) | 552,100 |
7 Aug 2023 | USD | 14.8 | 14.8 | 13.67 | 14.16 | 14.16 | -0.32 (-2.21%) | 527,900 |
4 Aug 2023 | USD | 14.75 | 15.19 | 14.37 | 14.48 | 14.48 | -0.28 (-1.90%) | 327,100 |
3 Aug 2023 | USD | 14.15 | 15.15 | 13.86 | 14.76 | 14.76 | +0.96 (+6.96%) | 362,200 |
2 Aug 2023 | USD | 14.41 | 14.48 | 13.67 | 13.8 | 13.8 | -0.7 (-4.83%) | 333,900 |
1 Aug 2023 | USD | 15.08 | 15.08 | 14.08 | 14.5 | 14.5 | -0.65 (-4.29%) | 535,900 |
31 Jul 2023 | USD | 14.42 | 15.16 | 14.07 | 15.15 | 15.15 | +1.41 (+10.26%) | 922,100 |
28 Jul 2023 | USD | 13.86 | 14.09 | 13.51 | 13.74 | 13.74 | 0.0 (0.0%) | 362,100 |
27 Jul 2023 | USD | 14.52 | 14.625 | 13.65 | 13.74 | 13.74 | -0.64 (-4.45%) | 483,200 |
26 Jul 2023 | USD | 14.5 | 14.74 | 14.13 | 14.38 | 14.38 | +0.05 (+0.35%) | 444,500 |
25 Jul 2023 | USD | 14.9 | 15.22 | 14.19 | 14.33 | 14.33 | -0.56 (-3.76%) | 643,400 |