Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 15.75 | 15.75 | 15.35 | 15.41 | 15.41 | -0.39 (-2.47%) | 48,900 |
30 Aug 2023 | USD | 15.51 | 15.86 | 15.51 | 15.8 | 15.8 | +0.28 (+1.80%) | 42,100 |
29 Aug 2023 | USD | 15.49 | 15.63 | 15.49 | 15.52 | 15.52 | +0.03 (+0.19%) | 26,300 |
28 Aug 2023 | USD | 15.45 | 15.55 | 15.36 | 15.49 | 15.49 | +0.04 (+0.26%) | 25,800 |
25 Aug 2023 | USD | 15.21 | 15.63 | 15.2 | 15.45 | 15.45 | +0.2 (+1.31%) | 32,700 |
24 Aug 2023 | USD | 14.97 | 15.35 | 14.96 | 15.25 | 15.25 | +0.21 (+1.40%) | 34,000 |
23 Aug 2023 | USD | 15.11 | 15.2 | 14.99 | 15.04 | 15.04 | +0.02 (+0.13%) | 34,900 |
22 Aug 2023 | USD | 14.99 | 15.37 | 14.87 | 15.02 | 15.02 | +0.06 (+0.40%) | 37,500 |
21 Aug 2023 | USD | 15.21 | 15.21 | 14.91 | 14.96 | 14.96 | -0.22 (-1.45%) | 30,400 |
18 Aug 2023 | USD | 15.04 | 15.43 | 15.04 | 15.18 | 15.18 | +0.09 (+0.60%) | 37,700 |
17 Aug 2023 | USD | 15.14 | 15.24 | 15.02 | 15.09 | 15.09 | -0.01 (-0.07%) | 47,800 |
16 Aug 2023 | USD | 15.08 | 15.47 | 15.08 | 15.1 | 15.1 | -0.19 (-1.24%) | 47,100 |
15 Aug 2023 | USD | 15.55 | 15.67 | 15.13 | 15.29 | 15.29 | -0.21 (-1.35%) | 207,000 |
14 Aug 2023 | USD | 15.29 | 15.54 | 15.29 | 15.5 | 15.5 | -0.23 (-1.46%) | 37,700 |
11 Aug 2023 | USD | 15.79 | 15.93 | 15.69 | 15.73 | 15.73 | -0.03 (-0.19%) | 31,100 |
10 Aug 2023 | USD | 15.78 | 15.78 | 15.59 | 15.76 | 15.76 | +0.08 (+0.51%) | 39,900 |
9 Aug 2023 | USD | 15.62 | 15.76 | 15.38 | 15.68 | 15.68 | +0.2 (+1.29%) | 73,200 |
8 Aug 2023 | USD | 15.44 | 15.51 | 15.21 | 15.48 | 15.48 | 0.0 (0.0%) | 32,300 |
7 Aug 2023 | USD | 15.31 | 15.8 | 15.31 | 15.48 | 15.48 | +0.1 (+0.65%) | 43,900 |
4 Aug 2023 | USD | 15.46 | 15.62 | 15.36 | 15.38 | 15.38 | -0.04 (-0.26%) | 35,600 |
3 Aug 2023 | USD | 15.59 | 15.71 | 15.39 | 15.42 | 15.42 | -0.19 (-1.22%) | 36,000 |
2 Aug 2023 | USD | 15.81 | 15.99 | 15.53 | 15.61 | 15.61 | -0.23 (-1.45%) | 56,900 |
1 Aug 2023 | USD | 15.53 | 15.94 | 14.95 | 15.84 | 15.84 | +0.32 (+2.06%) | 85,300 |
31 Jul 2023 | USD | 14.9 | 15.58 | 14.9 | 15.52 | 15.52 | +0.67 (+4.51%) | 109,200 |
28 Jul 2023 | USD | 14.89 | 15.05 | 14.82 | 14.85 | 14.85 | -0.01 (-0.07%) | 41,700 |
27 Jul 2023 | USD | 15.29 | 15.46 | 14.81 | 14.86 | 14.86 | -0.4 (-2.62%) | 48,900 |
26 Jul 2023 | USD | 15.03 | 15.32 | 15.03 | 15.26 | 15.26 | +0.22 (+1.46%) | 30,100 |
25 Jul 2023 | USD | 15.02 | 15.21 | 14.93 | 15.04 | 15.04 | -0.05 (-0.33%) | 43,000 |
24 Jul 2023 | USD | 15.09 | 15.16 | 14.91 | 15.09 | 15.09 | 0.0 (0.0%) | 53,500 |
21 Jul 2023 | USD | 15.27 | 15.4 | 15.02 | 15.09 | 15.09 | -0.07 (-0.46%) | 65,600 |