Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 16.21 | 16.21 | 15.49 | 15.52 | 15.52 | -0.69 (-4.26%) | 697,900 |
1 Sep 2023 | USD | 16.24 | 16.63 | 16.01 | 16.21 | 16.21 | +0.12 (+0.75%) | 720,000 |
31 Aug 2023 | USD | 15.75 | 16.38 | 15.53 | 16.09 | 16.09 | +0.44 (+2.81%) | 1,972,500 |
30 Aug 2023 | USD | 15.71 | 16.01 | 15.64 | 15.65 | 15.65 | +0.01 (+0.06%) | 673,100 |
29 Aug 2023 | USD | 15.68 | 15.8 | 15.56 | 15.64 | 15.64 | -0.04 (-0.26%) | 647,300 |
28 Aug 2023 | USD | 15.33 | 15.76 | 15.26 | 15.68 | 15.68 | +0.43 (+2.82%) | 719,600 |
25 Aug 2023 | USD | 15.15 | 15.41 | 15.06 | 15.25 | 15.25 | +0.24 (+1.60%) | 594,200 |
24 Aug 2023 | USD | 15.6 | 15.63 | 15 | 15.01 | 15.01 | -0.71 (-4.52%) | 543,700 |
23 Aug 2023 | USD | 15.29 | 15.78 | 15.21 | 15.72 | 15.72 | +0.47 (+3.08%) | 641,600 |
22 Aug 2023 | USD | 15.33 | 15.41 | 15.04 | 15.25 | 15.25 | 0.0 (0.0%) | 446,200 |
21 Aug 2023 | USD | 15.15 | 15.44 | 15.02 | 15.25 | 15.25 | +0.08 (+0.53%) | 525,700 |
18 Aug 2023 | USD | 15.11 | 15.37 | 15.01 | 15.17 | 15.17 | -0.13 (-0.85%) | 545,300 |
17 Aug 2023 | USD | 15.25 | 15.59 | 15.2 | 15.3 | 15.3 | +0.04 (+0.26%) | 903,900 |
16 Aug 2023 | USD | 15.24 | 15.66 | 15.2 | 15.26 | 15.26 | -0.04 (-0.26%) | 652,700 |
15 Aug 2023 | USD | 15.96 | 16.03 | 15.27 | 15.3 | 15.3 | -0.75 (-4.67%) | 1,217,700 |
14 Aug 2023 | USD | 16.25 | 16.37 | 16.02 | 16.05 | 16.05 | -0.33 (-2.01%) | 1,112,200 |
11 Aug 2023 | USD | 16.5 | 16.56 | 16.2 | 16.38 | 16.38 | -0.27 (-1.62%) | 567,800 |
10 Aug 2023 | USD | 16.45 | 16.88 | 16.36 | 16.65 | 16.65 | +0.32 (+1.96%) | 1,064,100 |
9 Aug 2023 | USD | 17.26 | 17.31 | 16.13 | 16.33 | 16.33 | -0.85 (-4.95%) | 1,063,500 |
8 Aug 2023 | USD | 16.58 | 17.27 | 16.13 | 17.18 | 17.18 | +0.48 (+2.87%) | 1,541,400 |
7 Aug 2023 | USD | 16.65 | 16.71 | 15.75 | 16.7 | 16.7 | +0.1 (+0.60%) | 1,989,200 |
4 Aug 2023 | USD | 15.35 | 16.94 | 15.34 | 16.6 | 16.6 | +2.17 (+15.04%) | 3,914,400 |
3 Aug 2023 | USD | 14.57 | 14.81 | 14.34 | 14.43 | 14.43 | -0.26 (-1.77%) | 848,200 |
2 Aug 2023 | USD | 14.9 | 14.91 | 14.54 | 14.69 | 14.69 | -0.37 (-2.46%) | 700,100 |
1 Aug 2023 | USD | 15 | 15.09 | 14.66 | 15.06 | 15.06 | -0.03 (-0.20%) | 950,800 |
31 Jul 2023 | USD | 14.72 | 15.27 | 14.68 | 15.09 | 15.09 | +0.39 (+2.65%) | 1,202,900 |
28 Jul 2023 | USD | 14.61 | 14.76 | 14.46 | 14.7 | 14.7 | +0.1 (+0.68%) | 518,900 |
27 Jul 2023 | USD | 14.55 | 14.77 | 14.4 | 14.6 | 14.6 | 0.0 (0.0%) | 1,363,200 |
26 Jul 2023 | USD | 14.59 | 14.85 | 14.54 | 14.6 | 14.6 | +0.01 (+0.07%) | 509,500 |
25 Jul 2023 | USD | 14.54 | 14.62 | 14.34 | 14.59 | 14.59 | +0.02 (+0.14%) | 1,136,100 |