Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 17.18 | 17.18 | 15.56 | 15.81 | 15.81 | -1.34 (-7.81%) | 303,800 |
18 Oct 2023 | USD | 17.56 | 18.98 | 16.92 | 17.15 | 17.15 | -0.54 (-3.05%) | 331,800 |
17 Oct 2023 | USD | 18.09 | 18.87 | 17.61 | 17.69 | 17.69 | -0.51 (-2.80%) | 231,100 |
16 Oct 2023 | USD | 17.87 | 18.48 | 17.08 | 18.2 | 18.2 | +0.5 (+2.82%) | 205,300 |
13 Oct 2023 | USD | 17.88 | 18.15 | 17.21 | 17.7 | 17.7 | -0.1 (-0.56%) | 309,200 |
12 Oct 2023 | USD | 18.13 | 18.55 | 17.25 | 17.8 | 17.8 | -0.29 (-1.60%) | 394,400 |
11 Oct 2023 | USD | 18.77 | 19.385 | 17.82 | 18.09 | 18.09 | -0.54 (-2.90%) | 205,200 |
10 Oct 2023 | USD | 17.2 | 18.75 | 17.2 | 18.63 | 18.63 | +1.02 (+5.79%) | 285,400 |
9 Oct 2023 | USD | 18.35 | 18.35 | 17.16 | 17.61 | 17.61 | -1 (-5.37%) | 227,100 |
6 Oct 2023 | USD | 18.5 | 19.64 | 18.13 | 18.61 | 18.61 | -0.12 (-0.64%) | 369,900 |
5 Oct 2023 | USD | 17.74 | 18.73 | 17.08 | 18.73 | 18.73 | +0.95 (+5.34%) | 390,300 |
4 Oct 2023 | USD | 17.94 | 18.1 | 17.18 | 17.78 | 17.78 | -0.16 (-0.89%) | 628,500 |
3 Oct 2023 | USD | 17.31 | 18.265 | 17.215 | 17.94 | 17.94 | +0.48 (+2.75%) | 761,400 |
2 Oct 2023 | USD | 18.35 | 18.35 | 17.08 | 17.46 | 17.46 | -0.89 (-4.85%) | 351,100 |
29 Sep 2023 | USD | 18.45 | 18.62 | 17.77 | 18.35 | 18.35 | +0.14 (+0.77%) | 293,200 |
28 Sep 2023 | USD | 19.92 | 19.92 | 18.1 | 18.21 | 18.21 | -1.71 (-8.58%) | 276,700 |
27 Sep 2023 | USD | 20.09 | 20.525 | 19.43 | 19.92 | 19.92 | +0.06 (+0.30%) | 225,400 |
26 Sep 2023 | USD | 19.31 | 20.45 | 19.16 | 19.86 | 19.86 | +0.63 (+3.28%) | 249,000 |
25 Sep 2023 | USD | 19.34 | 19.74 | 18.85 | 19.23 | 19.23 | -0.25 (-1.28%) | 211,700 |
22 Sep 2023 | USD | 19.63 | 19.88 | 18.79 | 19.48 | 19.48 | -0.04 (-0.20%) | 454,400 |
21 Sep 2023 | USD | 19.2 | 19.7 | 18.78 | 19.52 | 19.52 | -0.03 (-0.15%) | 539,400 |
20 Sep 2023 | USD | 20.73 | 21.3 | 19.5 | 19.55 | 19.55 | -1.2 (-5.78%) | 697,700 |
19 Sep 2023 | USD | 21.13 | 21.13 | 20.305 | 20.75 | 20.75 | -0.29 (-1.38%) | 392,300 |
18 Sep 2023 | USD | 21.01 | 21.43 | 20.08 | 21.04 | 21.04 | +0.13 (+0.62%) | 824,800 |
15 Sep 2023 | USD | 20.03 | 21.04 | 19.83 | 20.91 | 20.91 | +0.91 (+4.55%) | 1,186,200 |
14 Sep 2023 | USD | 20.5 | 20.61 | 19.52 | 20 | 20 | -0.32 (-1.57%) | 773,900 |
13 Sep 2023 | USD | 20.53 | 20.98 | 19.99 | 20.32 | 20.32 | -0.12 (-0.59%) | 741,800 |
12 Sep 2023 | USD | 20.31 | 21.4 | 20.31 | 20.44 | 20.44 | 0.0 (0.0%) | 543,700 |
11 Sep 2023 | USD | 20.67 | 20.8 | 19.93 | 20.44 | 20.44 | -0.06 (-0.29%) | 554,700 |
8 Sep 2023 | USD | 21.6 | 21.84 | 20.31 | 20.5 | 20.5 | -1.05 (-4.87%) | 599,200 |