Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 17.3 | 17.31 | 16.77 | 16.93 | 16.93 | +0.12 (+0.71%) | 2,564,700 |
12 Oct 2023 | USD | 17.5 | 17.65 | 16.58 | 16.81 | 16.81 | -0.58 (-3.34%) | 2,865,600 |
11 Oct 2023 | USD | 17.56 | 17.69 | 17.12 | 17.39 | 17.39 | -0.09 (-0.51%) | 1,871,400 |
10 Oct 2023 | USD | 16.89 | 17.5 | 16.86 | 17.48 | 17.48 | +0.64 (+3.80%) | 2,557,600 |
9 Oct 2023 | USD | 16.64 | 16.9 | 16.18 | 16.84 | 16.84 | +0.06 (+0.36%) | 2,381,600 |
6 Oct 2023 | USD | 16.74 | 16.99 | 16.31 | 16.78 | 16.78 | -0.05 (-0.30%) | 2,938,200 |
5 Oct 2023 | USD | 17.25 | 17.39 | 16.565 | 16.83 | 16.83 | -0.53 (-3.05%) | 3,024,300 |
4 Oct 2023 | USD | 17.66 | 17.85 | 17.25 | 17.36 | 17.36 | -0.24 (-1.36%) | 3,093,100 |
3 Oct 2023 | USD | 18.17 | 18.31 | 17.59 | 17.6 | 17.6 | -0.93 (-5.02%) | 2,529,200 |
2 Oct 2023 | USD | 19.11 | 19.173 | 18.47 | 18.53 | 18.53 | -0.57 (-2.98%) | 2,092,500 |
29 Sep 2023 | USD | 19.69 | 19.94 | 18.97 | 19.1 | 19.1 | -0.18 (-0.93%) | 1,995,900 |
28 Sep 2023 | USD | 18.69 | 19.46 | 18.63 | 19.28 | 19.28 | +0.64 (+3.43%) | 2,062,200 |
27 Sep 2023 | USD | 19.39 | 19.54 | 18.391 | 18.64 | 18.64 | -0.58 (-3.02%) | 2,410,700 |
26 Sep 2023 | USD | 19.6 | 19.891 | 19.21 | 19.22 | 19.22 | -0.58 (-2.93%) | 2,120,700 |
25 Sep 2023 | USD | 19.52 | 20.038 | 19.45 | 19.8 | 19.8 | -0.07 (-0.35%) | 1,769,800 |
22 Sep 2023 | USD | 20.06 | 20.18 | 19.76 | 19.87 | 19.87 | +0.07 (+0.35%) | 1,962,200 |
21 Sep 2023 | USD | 19.61 | 19.98 | 19.52 | 19.8 | 19.8 | -0.21 (-1.05%) | 2,368,500 |
20 Sep 2023 | USD | 20.3 | 20.55 | 20.01 | 20.01 | 20.01 | -0.24 (-1.19%) | 2,921,100 |
19 Sep 2023 | USD | 20.85 | 21.13 | 20.18 | 20.25 | 20.25 | -0.58 (-2.78%) | 3,576,200 |
18 Sep 2023 | USD | 22.2 | 22.25 | 20.73 | 20.83 | 20.83 | -1.74 (-7.71%) | 3,861,800 |
15 Sep 2023 | USD | 22.67 | 22.81 | 22.235 | 22.57 | 22.57 | -0.03 (-0.13%) | 11,961,700 |
14 Sep 2023 | USD | 22.09 | 22.775 | 21.94 | 22.6 | 22.6 | +0.89 (+4.10%) | 2,921,100 |
13 Sep 2023 | USD | 21.44 | 22.18 | 21.44 | 21.71 | 21.71 | +0.33 (+1.54%) | 3,122,700 |
12 Sep 2023 | USD | 21.52 | 22.07 | 21.28 | 21.38 | 21.38 | -0.26 (-1.20%) | 2,125,800 |
11 Sep 2023 | USD | 21.92 | 22.1 | 21.58 | 21.64 | 21.64 | +0.22 (+1.03%) | 2,137,900 |
8 Sep 2023 | USD | 21.33 | 21.72 | 21.09 | 21.42 | 21.42 | -0.02 (-0.09%) | 2,294,700 |
7 Sep 2023 | USD | 21.4 | 21.56 | 21.01 | 21.44 | 21.44 | -0.39 (-1.79%) | 2,766,100 |
6 Sep 2023 | USD | 21.96 | 22.39 | 21.47 | 21.83 | 21.83 | +0.3 (+1.39%) | 2,544,400 |
5 Sep 2023 | USD | 21.45 | 21.76 | 21.3 | 21.53 | 21.53 | +0.02 (+0.09%) | 2,287,600 |
1 Sep 2023 | USD | 21.35 | 21.76 | 21.33 | 21.51 | 21.51 | +0.57 (+2.72%) | 1,967,600 |