Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 15.98 | 15.98 | 15.74 | 15.82 | 15.82 | -0.11 (-0.69%) | 9,400 |
26 Sep 2023 | USD | 15.92 | 16.34 | 15.92 | 15.93 | 15.93 | -0.03 (-0.19%) | 24,200 |
25 Sep 2023 | USD | 16.09 | 16.09 | 15.92 | 15.96 | 15.96 | -0.13 (-0.81%) | 10,800 |
22 Sep 2023 | USD | 15.95 | 16.15 | 15.93 | 16.09 | 16.09 | +0.26 (+1.64%) | 11,400 |
21 Sep 2023 | USD | 16.03 | 16.04 | 15.77 | 15.83 | 15.83 | -0.28 (-1.74%) | 12,300 |
20 Sep 2023 | USD | 16.26 | 16.3 | 16.08 | 16.11 | 16.11 | -0.2 (-1.23%) | 12,500 |
19 Sep 2023 | USD | 16.25 | 16.36 | 16.15 | 16.31 | 16.31 | -0.03 (-0.18%) | 10,400 |
18 Sep 2023 | USD | 16.46 | 16.46 | 16.14 | 16.34 | 16.34 | +0.11 (+0.68%) | 8,500 |
15 Sep 2023 | USD | 16.17 | 16.3 | 16.16 | 16.23 | 16.23 | +0.04 (+0.25%) | 2,800 |
14 Sep 2023 | USD | 16.29 | 16.39 | 16.19 | 16.19 | 16.19 | -0.16 (-0.98%) | 4,000 |
13 Sep 2023 | USD | 16.53 | 16.53 | 16.35 | 16.35 | 16.35 | 0.0 (0.0%) | 4,200 |
12 Sep 2023 | USD | 16.41 | 16.54 | 16.35 | 16.35 | 16.35 | -0.14 (-0.85%) | 3,300 |
11 Sep 2023 | USD | 16.54 | 16.54 | 16.35 | 16.49 | 16.49 | +0.01 (+0.06%) | 4,400 |
8 Sep 2023 | USD | 16.49 | 16.49 | 16.28 | 16.48 | 16.48 | +0.03 (+0.18%) | 3,100 |
7 Sep 2023 | USD | 16.25 | 16.5 | 16.25 | 16.45 | 16.45 | +0.17 (+1.04%) | 5,700 |
6 Sep 2023 | USD | 16.26 | 16.39 | 16.2 | 16.28 | 16.28 | -0.1 (-0.61%) | 4,400 |
5 Sep 2023 | USD | 16.45 | 16.46 | 16.26 | 16.38 | 16.38 | -0.08 (-0.49%) | 6,400 |
1 Sep 2023 | USD | 16.42 | 16.49 | 16.39 | 16.46 | 16.46 | +0.17 (+1.04%) | 10,400 |
31 Aug 2023 | USD | 16.45 | 16.47 | 16.26 | 16.29 | 16.29 | -0.173 (-1.05%) | 8,700 |
30 Aug 2023 | USD | 16.41 | 16.48 | 16.26 | 16.4626 | 16.4626 | +0.033 (+0.20%) | 7,204 |
29 Aug 2023 | USD | 16.46 | 16.46 | 16.27 | 16.43 | 16.43 | 0.0 (0.0%) | 4,600 |
28 Aug 2023 | USD | 16.39 | 16.46 | 16.34 | 16.43 | 16.43 | +0.03 (+0.18%) | 21,100 |
25 Aug 2023 | USD | 16.5 | 16.51 | 16.28 | 16.4 | 16.4 | -0.15 (-0.91%) | 4,500 |
24 Aug 2023 | USD | 16.41 | 16.55 | 16.31 | 16.55 | 16.55 | +0.29 (+1.78%) | 12,000 |
23 Aug 2023 | USD | 16.23 | 16.29 | 16.23 | 16.26 | 16.26 | +0.09 (+0.56%) | 5,800 |
22 Aug 2023 | USD | 16.16 | 16.28 | 16.12 | 16.17 | 16.17 | +0.02 (+0.12%) | 5,900 |
21 Aug 2023 | USD | 16.26 | 16.28 | 16.14 | 16.15 | 16.15 | -0.15 (-0.92%) | 17,800 |
18 Aug 2023 | USD | 16.3 | 16.32 | 16.3 | 16.3 | 16.3 | +0.03 (+0.18%) | 4,400 |
17 Aug 2023 | USD | 16.33 | 16.36 | 16.27 | 16.27 | 16.27 | 0.0 (0.0%) | 1,100 |
16 Aug 2023 | USD | 16.46 | 16.48 | 16.27 | 16.27 | 16.27 | -0.14 (-0.85%) | 3,400 |