Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 18.16 | 18.4 | 18.04 | 18.22 | 18.22 | 0.0 (0.0%) | 150,500 |
28 Aug 2023 | USD | 18.13 | 18.34 | 18.08 | 18.22 | 18.22 | +0.15 (+0.83%) | 87,800 |
25 Aug 2023 | USD | 17.59 | 18.12 | 17.59 | 18.07 | 18.07 | +0.47 (+2.67%) | 103,100 |
24 Aug 2023 | USD | 18.24 | 18.38 | 17.54 | 17.6 | 17.6 | -0.74 (-4.03%) | 76,100 |
23 Aug 2023 | USD | 18.11 | 18.5 | 18.11 | 18.34 | 18.34 | +0.14 (+0.77%) | 53,000 |
22 Aug 2023 | USD | 18.49 | 18.65 | 18.12 | 18.2 | 18.2 | -0.3 (-1.62%) | 38,400 |
21 Aug 2023 | USD | 18.2 | 18.56 | 18.03 | 18.5 | 18.5 | +0.28 (+1.54%) | 124,400 |
18 Aug 2023 | USD | 18.13 | 18.58 | 18.13 | 18.22 | 18.22 | -0.12 (-0.65%) | 59,200 |
17 Aug 2023 | USD | 18.68 | 18.78 | 18.18 | 18.34 | 18.34 | -0.36 (-1.93%) | 66,700 |
16 Aug 2023 | USD | 18.52 | 18.87 | 18.52 | 18.7 | 18.7 | +0.12 (+0.65%) | 97,400 |
15 Aug 2023 | USD | 18.23 | 18.82 | 18.23 | 18.58 | 18.58 | +0.35 (+1.92%) | 111,200 |
14 Aug 2023 | USD | 17.7 | 18.26 | 17.62 | 18.23 | 18.23 | +0.41 (+2.30%) | 59,700 |
11 Aug 2023 | USD | 17.8 | 18.04 | 17.78 | 17.82 | 17.82 | -0.11 (-0.61%) | 58,300 |
10 Aug 2023 | USD | 18.57 | 18.85 | 17.7 | 17.93 | 17.93 | -0.64 (-3.45%) | 82,700 |
9 Aug 2023 | USD | 18.26 | 18.59 | 18.13 | 18.57 | 18.57 | +0.24 (+1.31%) | 104,200 |
8 Aug 2023 | USD | 17.68 | 18.38 | 17.17 | 18.33 | 18.33 | +0.45 (+2.52%) | 88,900 |
7 Aug 2023 | USD | 17.95 | 17.98 | 17.21 | 17.88 | 17.88 | -0.12 (-0.67%) | 88,900 |
4 Aug 2023 | USD | 18.09 | 18.3 | 17.37 | 18 | 18 | -0.29 (-1.59%) | 127,400 |
3 Aug 2023 | USD | 17.06 | 18.54 | 16.61 | 18.29 | 18.29 | +1.64 (+9.85%) | 194,300 |
2 Aug 2023 | USD | 16.73 | 16.91 | 16.56 | 16.65 | 16.65 | -0.22 (-1.30%) | 81,500 |
1 Aug 2023 | USD | 16.67 | 16.91 | 16.59 | 16.87 | 16.87 | +0.09 (+0.54%) | 58,000 |
31 Jul 2023 | USD | 16.59 | 16.87 | 16.57 | 16.78 | 16.78 | +0.18 (+1.08%) | 63,600 |
28 Jul 2023 | USD | 17.11 | 17.23 | 16.58 | 16.6 | 16.6 | -0.35 (-2.06%) | 51,200 |
27 Jul 2023 | USD | 17.07 | 17.47 | 16.8 | 16.95 | 16.95 | -0.21 (-1.22%) | 117,700 |
26 Jul 2023 | USD | 16.98 | 17.27 | 16.66 | 17.16 | 17.16 | +0.14 (+0.82%) | 55,300 |
25 Jul 2023 | USD | 16.84 | 17.22 | 16.84 | 17.02 | 17.02 | +0.07 (+0.41%) | 64,400 |
24 Jul 2023 | USD | 16.59 | 16.97 | 16.38 | 16.95 | 16.95 | +0.35 (+2.11%) | 64,600 |
21 Jul 2023 | USD | 16.77 | 16.77 | 16.4 | 16.6 | 16.6 | +0.01 (+0.06%) | 74,700 |
20 Jul 2023 | USD | 16.53 | 16.63 | 16.18 | 16.59 | 16.59 | +0.04 (+0.24%) | 56,200 |
19 Jul 2023 | USD | 16.59 | 16.59 | 16.01 | 16.55 | 16.55 | -0.05 (-0.30%) | 57,200 |