Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 20.05 | 20.43 | 19.93 | 20.29 | 20.29 | +0.32 (+1.60%) | 202,400 |
9 Oct 2023 | USD | 19.54 | 20.31 | 19.01 | 19.97 | 19.97 | +0.4 (+2.04%) | 167,400 |
6 Oct 2023 | USD | 18.78 | 19.61 | 18.46 | 19.57 | 19.57 | +0.8 (+4.26%) | 235,900 |
5 Oct 2023 | USD | 18.41 | 18.98 | 18.4 | 18.77 | 18.77 | +0.4 (+2.18%) | 99,500 |
4 Oct 2023 | USD | 17.84 | 18.54 | 17.75 | 18.37 | 18.37 | +0.53 (+2.97%) | 114,700 |
3 Oct 2023 | USD | 17.95 | 18.06 | 17.16 | 17.84 | 17.84 | -0.12 (-0.67%) | 66,400 |
2 Oct 2023 | USD | 17.63 | 18.13 | 17.51 | 17.96 | 17.96 | +0.34 (+1.93%) | 166,300 |
29 Sep 2023 | USD | 17.5 | 17.67 | 17.35 | 17.62 | 17.62 | +0.24 (+1.38%) | 105,000 |
28 Sep 2023 | USD | 17.25 | 17.39 | 17.19 | 17.38 | 17.38 | +0.14 (+0.81%) | 142,800 |
27 Sep 2023 | USD | 17.36 | 17.52 | 17.11 | 17.24 | 17.24 | +0.01 (+0.06%) | 58,800 |
26 Sep 2023 | USD | 17.28 | 17.33 | 17.16 | 17.23 | 17.23 | -0.16 (-0.92%) | 112,000 |
25 Sep 2023 | USD | 17.24 | 17.42 | 17.15 | 17.39 | 17.39 | +0.14 (+0.81%) | 56,900 |
22 Sep 2023 | USD | 17.32 | 17.52 | 17.17 | 17.25 | 17.25 | -0.1 (-0.58%) | 97,800 |
21 Sep 2023 | USD | 17.49 | 17.76 | 17.26 | 17.35 | 17.35 | -0.19 (-1.08%) | 97,000 |
20 Sep 2023 | USD | 18.02 | 18.12 | 17.52 | 17.54 | 17.54 | -0.43 (-2.39%) | 134,800 |
19 Sep 2023 | USD | 17.99 | 18.11 | 17.94 | 17.97 | 17.97 | +0.02 (+0.11%) | 63,600 |
18 Sep 2023 | USD | 18.37 | 18.37 | 17.92 | 17.95 | 17.95 | -0.23 (-1.27%) | 84,600 |
15 Sep 2023 | USD | 18.45 | 18.45 | 18.04 | 18.18 | 18.18 | -0.28 (-1.52%) | 826,000 |
14 Sep 2023 | USD | 18 | 18.49 | 17.83 | 18.46 | 18.46 | +0.63 (+3.53%) | 94,500 |
13 Sep 2023 | USD | 17.99 | 18.07 | 17.76 | 17.83 | 17.83 | -0.08 (-0.45%) | 75,400 |
12 Sep 2023 | USD | 17.79 | 18.15 | 17.6 | 17.91 | 17.91 | +0.06 (+0.34%) | 87,800 |
11 Sep 2023 | USD | 17.11 | 17.94 | 17.02 | 17.85 | 17.85 | +1.04 (+6.19%) | 95,400 |
8 Sep 2023 | USD | 16.89 | 16.91 | 16.53 | 16.81 | 16.81 | -0.11 (-0.65%) | 74,700 |
7 Sep 2023 | USD | 17.13 | 17.13 | 16.8 | 16.92 | 16.92 | -0.3 (-1.74%) | 117,300 |
6 Sep 2023 | USD | 17.58 | 17.58 | 17.19 | 17.22 | 17.22 | -0.26 (-1.49%) | 75,100 |
5 Sep 2023 | USD | 17.69 | 17.73 | 16.95 | 17.48 | 17.48 | -0.41 (-2.29%) | 230,100 |
1 Sep 2023 | USD | 18.34 | 18.35 | 17.76 | 17.89 | 17.89 | -0.36 (-1.97%) | 173,700 |
31 Aug 2023 | USD | 18.71 | 18.71 | 18.16 | 18.25 | 18.25 | -0.41 (-2.20%) | 218,300 |
30 Aug 2023 | USD | 18.15 | 18.7 | 17.98 | 18.66 | 18.66 | +0.44 (+2.41%) | 216,900 |
29 Aug 2023 | USD | 18.16 | 18.4 | 18.04 | 18.22 | 18.22 | 0.0 (0.0%) | 150,500 |