Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 17.98 | 18.06 | 17.98 | 18.01 | 18.01 | +0.03 (+0.17%) | 124,000 |
30 Aug 2023 | USD | 18.08 | 18.08 | 17.96 | 17.98 | 17.98 | -0.1 (-0.55%) | 82,700 |
29 Aug 2023 | USD | 17.96 | 18.17 | 17.95 | 18.08 | 18.08 | +0.12 (+0.67%) | 270,900 |
28 Aug 2023 | USD | 17.85 | 18 | 17.85 | 17.96 | 17.96 | +0.1 (+0.56%) | 195,700 |
25 Aug 2023 | USD | 17.88 | 17.94 | 17.83 | 17.86 | 17.86 | -0.05 (-0.28%) | 38,500 |
24 Aug 2023 | USD | 17.92 | 17.92 | 17.83 | 17.91 | 17.91 | -0.02 (-0.11%) | 99,100 |
23 Aug 2023 | USD | 17.82 | 17.93 | 17.82 | 17.93 | 17.93 | +0.15 (+0.84%) | 108,900 |
22 Aug 2023 | USD | 17.79 | 17.8 | 17.78 | 17.78 | 17.78 | -0.01 (-0.06%) | 105,100 |
21 Aug 2023 | USD | 17.83 | 17.83 | 17.76 | 17.79 | 17.79 | -0.04 (-0.22%) | 72,100 |
18 Aug 2023 | USD | 17.85 | 17.89 | 17.82 | 17.83 | 17.83 | -0.05 (-0.28%) | 691,400 |
17 Aug 2023 | USD | 17.94 | 17.95 | 17.81 | 17.88 | 17.88 | -0.05 (-0.28%) | 231,500 |
16 Aug 2023 | USD | 17.91 | 17.96 | 17.9 | 17.93 | 17.93 | 0.0 (0.0%) | 86,300 |
15 Aug 2023 | USD | 17.98 | 17.98 | 17.91 | 17.93 | 17.93 | -0.06 (-0.33%) | 88,600 |
14 Aug 2023 | USD | 18.02 | 18.11 | 17.97 | 17.99 | 17.99 | -0.12 (-0.66%) | 131,800 |
11 Aug 2023 | USD | 18.07 | 18.18 | 18.05 | 18.11 | 18.11 | -0.03 (-0.17%) | 70,000 |
10 Aug 2023 | USD | 18.15 | 18.22 | 18.11 | 18.14 | 18.14 | +0.02 (+0.11%) | 97,900 |
9 Aug 2023 | USD | 18.08 | 18.16 | 18.08 | 18.12 | 18.12 | +0.02 (+0.11%) | 247,800 |
8 Aug 2023 | USD | 18.08 | 18.11 | 18.05 | 18.1 | 18.1 | 0.0 (0.0%) | 39,500 |
7 Aug 2023 | USD | 18.12 | 18.19 | 18.09 | 18.1 | 18.1 | -0.04 (-0.22%) | 89,300 |
4 Aug 2023 | USD | 18.08 | 18.17 | 18.02 | 18.14 | 18.14 | +0.13 (+0.72%) | 101,000 |
3 Aug 2023 | USD | 18.06 | 18.09 | 18.01 | 18.01 | 18.01 | -0.03 (-0.17%) | 82,300 |
2 Aug 2023 | USD | 18.11 | 18.11 | 18.03 | 18.04 | 18.04 | -0.08 (-0.44%) | 154,100 |
1 Aug 2023 | USD | 18.15 | 18.21 | 18.12 | 18.12 | 18.12 | -0.16 (-0.88%) | 139,400 |
31 Jul 2023 | USD | 18.29 | 18.35 | 18.25 | 18.28 | 18.28 | +0.04 (+0.22%) | 125,700 |
28 Jul 2023 | USD | 18.22 | 18.29 | 18.2 | 18.24 | 18.24 | +0.1 (+0.55%) | 115,000 |
27 Jul 2023 | USD | 18.14 | 18.21 | 18.11 | 18.14 | 18.14 | 0.0 (0.0%) | 111,100 |
26 Jul 2023 | USD | 18.14 | 18.22 | 18.12 | 18.14 | 18.14 | -0.03 (-0.17%) | 122,300 |
25 Jul 2023 | USD | 18.21 | 18.23 | 18.12 | 18.17 | 18.17 | -0.02 (-0.11%) | 552,400 |
24 Jul 2023 | USD | 18.19 | 18.26 | 18.19 | 18.19 | 18.19 | -0.01 (-0.05%) | 48,600 |
21 Jul 2023 | USD | 18.19 | 18.24 | 18.15 | 18.2 | 18.2 | +0.01 (+0.05%) | 98,100 |