Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 14.46 | 14.68 | 14.1 | 14.1 | 14.1 | -0.47 (-3.23%) | 551,300 |
23 Aug 2023 | USD | 14.76 | 14.82 | 14.55 | 14.57 | 14.57 | -0.21 (-1.42%) | 267,400 |
22 Aug 2023 | USD | 14.85 | 14.94 | 14.69 | 14.78 | 14.78 | -0.07 (-0.47%) | 186,200 |
21 Aug 2023 | USD | 14.92 | 14.96 | 14.71 | 14.85 | 14.85 | -0.09 (-0.60%) | 227,300 |
18 Aug 2023 | USD | 14.7 | 15 | 14.65 | 14.94 | 14.94 | +0.07 (+0.47%) | 324,700 |
17 Aug 2023 | USD | 14.53 | 14.93 | 14.53 | 14.87 | 14.87 | +0.3 (+2.06%) | 391,300 |
16 Aug 2023 | USD | 14.65 | 14.74 | 14.47 | 14.57 | 14.57 | -0.06 (-0.41%) | 186,100 |
15 Aug 2023 | USD | 14.48 | 14.67 | 14.48 | 14.63 | 14.63 | +0.07 (+0.48%) | 172,400 |
14 Aug 2023 | USD | 14.64 | 14.66 | 14.5 | 14.56 | 14.56 | -0.2 (-1.36%) | 350,700 |
11 Aug 2023 | USD | 14.71 | 14.87 | 14.59 | 14.76 | 14.76 | -0.01 (-0.07%) | 188,700 |
10 Aug 2023 | USD | 14.8 | 15.02 | 14.65 | 14.77 | 14.77 | +0.06 (+0.41%) | 240,200 |
9 Aug 2023 | USD | 14.62 | 14.78 | 14.48 | 14.71 | 14.71 | +0.01 (+0.07%) | 222,200 |
8 Aug 2023 | USD | 14.69 | 14.75 | 14.3 | 14.7 | 14.7 | -0.15 (-1.01%) | 255,300 |
7 Aug 2023 | USD | 14.68 | 14.89 | 14.44 | 14.85 | 14.85 | +0.22 (+1.50%) | 371,700 |
4 Aug 2023 | USD | 14.26 | 14.69 | 14.05 | 14.63 | 14.63 | -0.1 (-0.68%) | 502,900 |
3 Aug 2023 | USD | 13.99 | 14.86 | 13.87 | 14.73 | 14.73 | +0.92 (+6.66%) | 620,100 |
2 Aug 2023 | USD | 13.53 | 13.98 | 13.53 | 13.81 | 13.81 | +0.15 (+1.10%) | 406,000 |
1 Aug 2023 | USD | 13.69 | 13.76 | 13.38 | 13.66 | 13.66 | -0.07 (-0.51%) | 274,100 |
31 Jul 2023 | USD | 13.54 | 13.74 | 13.54 | 13.73 | 13.73 | +0.15 (+1.10%) | 291,200 |
28 Jul 2023 | USD | 13.98 | 14.02 | 13.57 | 13.58 | 13.58 | -0.26 (-1.88%) | 230,700 |
27 Jul 2023 | USD | 14.44 | 14.49 | 13.78 | 13.84 | 13.84 | -0.44 (-3.08%) | 331,900 |
26 Jul 2023 | USD | 14.2 | 14.43 | 14.17 | 14.28 | 14.28 | +0.01 (+0.07%) | 236,400 |
25 Jul 2023 | USD | 14.32 | 14.49 | 14.22 | 14.27 | 14.27 | -0.13 (-0.90%) | 220,300 |
24 Jul 2023 | USD | 14.13 | 14.43 | 14.13 | 14.4 | 14.4 | +0.27 (+1.91%) | 334,500 |
21 Jul 2023 | USD | 14.25 | 14.32 | 14.11 | 14.13 | 14.13 | -0.03 (-0.21%) | 295,300 |
20 Jul 2023 | USD | 14.3 | 14.3 | 14.1 | 14.16 | 14.16 | -0.07 (-0.49%) | 209,900 |
19 Jul 2023 | USD | 14.15 | 14.35 | 14.02 | 14.23 | 14.23 | +0.15 (+1.07%) | 239,000 |
18 Jul 2023 | USD | 13.88 | 14.28 | 13.7 | 14.08 | 14.08 | +0.34 (+2.47%) | 250,400 |
17 Jul 2023 | USD | 13.75 | 13.84 | 13.62 | 13.74 | 13.74 | -0.06 (-0.43%) | 290,600 |
14 Jul 2023 | USD | 13.7 | 13.92 | 13.67 | 13.8 | 13.8 | +0.07 (+0.51%) | 292,500 |