Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 18.94 | 18.94 | 18.17 | 18.17 | 12.1133 | +0.25 (+1.40%) | 12,900 |
31 Aug 2023 | USD | 18.46 | 18.46 | 17.89 | 17.92 | 11.9467 | +0.08 (+0.45%) | 44,300 |
30 Aug 2023 | USD | 17.54 | 17.84 | 17.37 | 17.84 | 11.8933 | +0.18 (+1.02%) | 21,300 |
29 Aug 2023 | USD | 17.68 | 17.83 | 17.07 | 17.66 | 11.7733 | -0.15 (-0.84%) | 20,100 |
28 Aug 2023 | USD | 17.79 | 18.33 | 17.77 | 17.81 | 11.8733 | +0.16 (+0.91%) | 23,100 |
25 Aug 2023 | USD | 18.14 | 18.14 | 17.57 | 17.65 | 11.7667 | 0.0 (0.0%) | 15,800 |
24 Aug 2023 | USD | 17.85 | 17.85 | 17.62 | 17.65 | 11.7667 | -0.13 (-0.73%) | 14,700 |
23 Aug 2023 | USD | 17.81 | 17.81 | 17.72 | 17.78 | 11.8533 | +0.17 (+0.97%) | 10,900 |
22 Aug 2023 | USD | 17.69 | 17.69 | 17.6 | 17.61 | 11.74 | +0.16 (+0.92%) | 33,500 |
21 Aug 2023 | USD | 17.49 | 17.5 | 17.4 | 17.45 | 11.6333 | -0.11 (-0.63%) | 34,400 |
18 Aug 2023 | USD | 17.53 | 17.58 | 17.48 | 17.56 | 11.7067 | 0.0 (0.0%) | 32,400 |
17 Aug 2023 | USD | 18.22 | 18.22 | 17.31 | 17.56 | 11.7067 | +0.2 (+1.15%) | 23,100 |
16 Aug 2023 | USD | 17.37 | 17.37 | 17.26 | 17.36 | 11.5733 | -0.11 (-0.63%) | 16,100 |
15 Aug 2023 | USD | 16.98 | 17.53 | 16.98 | 17.47 | 11.6467 | -0.09 (-0.51%) | 17,800 |
14 Aug 2023 | USD | 17.52 | 17.59 | 17.52 | 17.56 | 11.7067 | -0.36 (-2.01%) | 23,700 |
11 Aug 2023 | USD | 17.96 | 17.99 | 17.9 | 17.92 | 11.9467 | +0.02 (+0.11%) | 14,800 |
10 Aug 2023 | USD | 18.08 | 18.08 | 17.9 | 17.9 | 11.9333 | +0.1 (+0.56%) | 15,200 |
9 Aug 2023 | USD | 17.9 | 17.9 | 17.37 | 17.8 | 11.8667 | -0.15 (-0.84%) | 22,900 |
8 Aug 2023 | USD | 17.95 | 17.95 | 17.58 | 17.95 | 11.9667 | +0.19 (+1.07%) | 27,500 |
7 Aug 2023 | USD | 18.34 | 18.34 | 17.25 | 17.76 | 11.84 | 0.0 (0.0%) | 59,900 |
4 Aug 2023 | USD | 17.95 | 17.95 | 17.14 | 17.76 | 11.84 | +0.56 (+3.26%) | 40,300 |
3 Aug 2023 | USD | 16.94 | 17.27 | 16.77 | 17.2 | 11.4667 | -0.19 (-1.09%) | 31,200 |
2 Aug 2023 | USD | 17.5 | 17.5 | 17.39 | 17.39 | 11.5933 | -0.74 (-4.08%) | 22,100 |
1 Aug 2023 | USD | 18.52 | 18.52 | 18.11 | 18.13 | 12.0867 | -0.59 (-3.15%) | 251,900 |
31 Jul 2023 | USD | 19.18 | 19.18 | 18.69 | 18.72 | 12.48 | -0.19 (-1.00%) | 36,200 |
28 Jul 2023 | USD | 18.65 | 19.35 | 18.65 | 18.91 | 12.6067 | +0.3 (+1.61%) | 11,600 |
27 Jul 2023 | USD | 18.43 | 18.61 | 18.18 | 18.61 | 12.4067 | +0.72 (+4.02%) | 24,300 |
26 Jul 2023 | USD | 17.53 | 18.07 | 17.53 | 17.89 | 11.9267 | -0.15 (-0.83%) | 10,100 |
25 Jul 2023 | USD | 17.77 | 18.04 | 17.51 | 18.04 | 12.0267 | -0.05 (-0.28%) | 18,400 |
24 Jul 2023 | USD | 17.93 | 18.14 | 17.93 | 18.09 | 12.06 | +0.05 (+0.28%) | 16,700 |