Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 15.17 | 15.34 | 15.12 | 15.29 | 15.29 | +0.2 (+1.33%) | 170,600 |
31 Aug 2023 | USD | 15.32 | 15.32 | 15.06 | 15.09 | 15.09 | -0.24 (-1.57%) | 228,900 |
30 Aug 2023 | USD | 15.5 | 15.5 | 15.28 | 15.33 | 15.33 | +0.15 (+0.99%) | 165,200 |
29 Aug 2023 | USD | 15.04 | 15.22 | 14.92 | 15.18 | 15.18 | +0.19 (+1.27%) | 186,100 |
28 Aug 2023 | USD | 15 | 15.32 | 14.93 | 14.99 | 14.99 | -0.08 (-0.53%) | 238,000 |
25 Aug 2023 | USD | 15.17 | 15.18 | 14.98 | 15.07 | 15.07 | +0.04 (+0.27%) | 282,100 |
24 Aug 2023 | USD | 15.02 | 15.16 | 15 | 15.03 | 15.03 | -0.04 (-0.27%) | 194,900 |
23 Aug 2023 | USD | 15.04 | 15.2 | 14.93 | 15.07 | 15.07 | +0.04 (+0.27%) | 188,900 |
22 Aug 2023 | USD | 15.07 | 15.21 | 14.99 | 15.03 | 15.03 | -0.06 (-0.40%) | 281,100 |
21 Aug 2023 | USD | 15.49 | 15.59 | 15.06 | 15.09 | 15.09 | -0.4 (-2.58%) | 217,900 |
18 Aug 2023 | USD | 15.26 | 15.53 | 15.24 | 15.49 | 15.49 | +0.24 (+1.57%) | 428,100 |
17 Aug 2023 | USD | 15.38 | 15.41 | 15.22 | 15.25 | 15.25 | -0.05 (-0.33%) | 283,100 |
16 Aug 2023 | USD | 15.4 | 15.64 | 15.27 | 15.3 | 15.3 | -0.12 (-0.78%) | 467,100 |
15 Aug 2023 | USD | 15.51 | 15.52 | 15.37 | 15.42 | 15.42 | -0.09 (-0.58%) | 349,800 |
14 Aug 2023 | USD | 15.46 | 15.56 | 15.29 | 15.51 | 15.51 | -0.04 (-0.26%) | 194,600 |
11 Aug 2023 | USD | 15.25 | 15.6 | 15.25 | 15.55 | 15.55 | +0.23 (+1.50%) | 316,300 |
10 Aug 2023 | USD | 15.44 | 15.52 | 15.25 | 15.32 | 15.32 | -0.04 (-0.26%) | 352,100 |
9 Aug 2023 | USD | 15.3 | 15.5 | 15.3 | 15.36 | 15.36 | -0.07 (-0.45%) | 224,700 |
8 Aug 2023 | USD | 15.45 | 15.46 | 15.3 | 15.43 | 15.43 | -0.1 (-0.64%) | 326,600 |
7 Aug 2023 | USD | 15.69 | 15.81 | 15.4 | 15.53 | 15.53 | -0.18 (-1.15%) | 187,600 |
4 Aug 2023 | USD | 15.85 | 15.95 | 15.66 | 15.71 | 15.71 | -0.1 (-0.63%) | 174,500 |
3 Aug 2023 | USD | 15.63 | 15.97 | 15.54 | 15.81 | 15.81 | +0.17 (+1.09%) | 393,100 |
2 Aug 2023 | USD | 15.63 | 15.83 | 15.56 | 15.64 | 15.64 | -0.03 (-0.19%) | 266,700 |
1 Aug 2023 | USD | 16.21 | 16.3 | 15.45 | 15.67 | 15.67 | -0.68 (-4.16%) | 521,600 |
31 Jul 2023 | USD | 16.5 | 16.84 | 15.99 | 16.35 | 16.35 | -0.64 (-3.77%) | 552,100 |
28 Jul 2023 | USD | 16.94 | 17.08 | 16.83 | 16.99 | 16.99 | +0.2 (+1.19%) | 217,000 |
27 Jul 2023 | USD | 16.88 | 16.96 | 16.68 | 16.79 | 16.79 | -0.07 (-0.42%) | 180,900 |
26 Jul 2023 | USD | 16.61 | 16.87 | 16.61 | 16.86 | 16.86 | +0.22 (+1.32%) | 179,600 |
25 Jul 2023 | USD | 16.42 | 16.83 | 16.24 | 16.64 | 16.64 | +0.16 (+0.97%) | 280,400 |
24 Jul 2023 | USD | 16.1 | 16.53 | 16.1 | 16.48 | 16.48 | +0.33 (+2.04%) | 260,900 |