Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 14.33 | 14.36 | 14.09 | 14.15 | 14.15 | -0.48 (-3.28%) | 3,149,600 |
30 Aug 2023 | USD | 14.69 | 14.75 | 14.62 | 14.63 | 14.63 | +0.02 (+0.14%) | 2,035,900 |
29 Aug 2023 | USD | 14.43 | 14.61 | 14.42 | 14.61 | 14.61 | +0.14 (+0.97%) | 1,985,800 |
28 Aug 2023 | USD | 14.36 | 14.49 | 14.36 | 14.47 | 14.47 | +0.24 (+1.69%) | 3,185,400 |
25 Aug 2023 | USD | 14.33 | 14.34 | 14.13 | 14.23 | 14.23 | +0.07 (+0.49%) | 2,133,100 |
24 Aug 2023 | USD | 14.18 | 14.3 | 14.14 | 14.16 | 14.16 | -0.08 (-0.56%) | 1,883,200 |
23 Aug 2023 | USD | 14.07 | 14.25 | 14.06 | 14.24 | 14.24 | +0.16 (+1.14%) | 1,908,100 |
22 Aug 2023 | USD | 14.23 | 14.27 | 14.07 | 14.08 | 14.08 | -0.09 (-0.64%) | 1,296,900 |
21 Aug 2023 | USD | 14.18 | 14.19 | 14.06 | 14.17 | 14.17 | +0.14 (+1.00%) | 1,730,600 |
18 Aug 2023 | USD | 13.88 | 14.06 | 13.87 | 14.03 | 14.03 | 0.0 (0.0%) | 2,671,900 |
17 Aug 2023 | USD | 14.21 | 14.24 | 14 | 14.03 | 14.03 | -0.02 (-0.14%) | 2,307,700 |
16 Aug 2023 | USD | 14.12 | 14.21 | 14.03 | 14.05 | 14.05 | -0.09 (-0.64%) | 2,321,500 |
15 Aug 2023 | USD | 14.31 | 14.32 | 14.13 | 14.14 | 14.14 | -0.15 (-1.05%) | 1,987,500 |
14 Aug 2023 | USD | 14.21 | 14.34 | 14.15 | 14.29 | 14.29 | -0.02 (-0.14%) | 2,465,700 |
11 Aug 2023 | USD | 14.27 | 14.38 | 14.23 | 14.31 | 14.31 | -0.51 (-3.44%) | 2,757,300 |
10 Aug 2023 | USD | 14.83 | 15 | 14.76 | 14.82 | 14.82 | +0.27 (+1.86%) | 2,385,400 |
9 Aug 2023 | USD | 14.53 | 14.63 | 14.5 | 14.55 | 14.55 | -0.05 (-0.34%) | 2,057,100 |
8 Aug 2023 | USD | 14.4 | 14.6 | 14.29 | 14.6 | 14.6 | -0.23 (-1.55%) | 3,664,800 |
7 Aug 2023 | USD | 14.86 | 14.88 | 14.79 | 14.83 | 14.83 | +0.16 (+1.09%) | 1,716,000 |
4 Aug 2023 | USD | 14.63 | 14.85 | 14.6 | 14.67 | 14.67 | +0.17 (+1.17%) | 3,753,800 |
3 Aug 2023 | USD | 14.32 | 14.52 | 14.32 | 14.5 | 14.5 | +0.23 (+1.61%) | 2,939,000 |
2 Aug 2023 | USD | 14.27 | 14.32 | 14.17 | 14.27 | 14.27 | -0.24 (-1.65%) | 2,157,800 |
1 Aug 2023 | USD | 14.56 | 14.62 | 14.45 | 14.51 | 14.51 | -0.06 (-0.41%) | 2,095,500 |
31 Jul 2023 | USD | 14.62 | 14.68 | 14.56 | 14.57 | 14.57 | +0.06 (+0.41%) | 1,371,000 |
28 Jul 2023 | USD | 14.5 | 14.58 | 14.45 | 14.51 | 14.51 | +0.18 (+1.26%) | 1,993,500 |
27 Jul 2023 | USD | 14.44 | 14.52 | 14.31 | 14.33 | 14.33 | -0.22 (-1.51%) | 2,108,600 |
26 Jul 2023 | USD | 14.39 | 14.59 | 14.37 | 14.55 | 14.55 | -0.03 (-0.21%) | 2,346,700 |
25 Jul 2023 | USD | 14.58 | 14.67 | 14.56 | 14.58 | 14.58 | -0.11 (-0.75%) | 2,012,800 |
24 Jul 2023 | USD | 14.62 | 14.74 | 14.61 | 14.69 | 14.69 | 0.0 (0.0%) | 1,716,700 |
21 Jul 2023 | USD | 14.76 | 14.78 | 14.67 | 14.69 | 14.69 | +0.03 (+0.20%) | 2,319,900 |