Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 16.97 | 17.25 | 16.95 | 17.17 | 17.17 | +0.18 (+1.06%) | 1,571,200 |
23 Aug 2023 | USD | 16.88 | 17.01 | 16.83 | 16.99 | 16.99 | +0.14 (+0.83%) | 2,115,400 |
22 Aug 2023 | USD | 17 | 17.11 | 16.84 | 16.85 | 16.85 | -0.15 (-0.88%) | 1,505,800 |
21 Aug 2023 | USD | 17.23 | 17.32 | 16.98 | 17 | 17 | -0.22 (-1.28%) | 2,818,200 |
18 Aug 2023 | USD | 17.1 | 17.29 | 17.09 | 17.22 | 17.22 | 0.0 (0.0%) | 3,876,200 |
17 Aug 2023 | USD | 17.4 | 17.51 | 17.2 | 17.22 | 17.22 | -0.17 (-0.98%) | 1,023,700 |
16 Aug 2023 | USD | 17.64 | 17.79 | 17.38 | 17.39 | 17.39 | -0.29 (-1.64%) | 1,311,500 |
15 Aug 2023 | USD | 17.87 | 17.87 | 17.67 | 17.68 | 17.68 | -0.29 (-1.61%) | 1,094,500 |
14 Aug 2023 | USD | 17.89 | 18 | 17.8 | 17.97 | 17.97 | +0.08 (+0.45%) | 1,338,500 |
11 Aug 2023 | USD | 17.77 | 17.95 | 17.74 | 17.89 | 17.89 | +0.08 (+0.45%) | 1,209,700 |
10 Aug 2023 | USD | 18.2 | 18.25 | 17.75 | 17.81 | 17.81 | -0.25 (-1.38%) | 1,471,200 |
9 Aug 2023 | USD | 17.94 | 18.18 | 17.88 | 18.06 | 18.06 | +0.01 (+0.06%) | 1,850,100 |
8 Aug 2023 | USD | 17.9 | 18.15 | 17.83 | 18.05 | 18.05 | -0.03 (-0.17%) | 2,152,600 |
7 Aug 2023 | USD | 18.05 | 18.25 | 17.97 | 18.08 | 18.08 | +0.1 (+0.56%) | 2,123,400 |
4 Aug 2023 | USD | 17.59 | 18.14 | 17.58 | 17.98 | 17.98 | +0.33 (+1.87%) | 2,245,600 |
3 Aug 2023 | USD | 17.27 | 17.88 | 17.21 | 17.65 | 17.65 | +0.75 (+4.44%) | 3,669,700 |
2 Aug 2023 | USD | 16.67 | 17.06 | 16.65 | 16.9 | 16.9 | +0.14 (+0.84%) | 2,519,300 |
1 Aug 2023 | USD | 16.69 | 16.78 | 16.63 | 16.76 | 16.76 | +0.02 (+0.12%) | 1,246,400 |
31 Jul 2023 | USD | 16.95 | 16.97 | 16.65 | 16.74 | 16.74 | -0.13 (-0.77%) | 1,595,800 |
28 Jul 2023 | USD | 17 | 17.08 | 16.77 | 16.87 | 16.87 | 0.0 (0.0%) | 1,828,400 |
27 Jul 2023 | USD | 16.89 | 16.96 | 16.82 | 16.87 | 16.87 | +0.04 (+0.24%) | 1,681,700 |
26 Jul 2023 | USD | 16.67 | 16.9 | 16.67 | 16.83 | 16.83 | +0.14 (+0.84%) | 2,784,300 |
25 Jul 2023 | USD | 16.69 | 16.9 | 16.65 | 16.69 | 16.69 | -0.06 (-0.36%) | 1,827,900 |
24 Jul 2023 | USD | 16.58 | 16.75 | 16.58 | 16.75 | 16.75 | +0.18 (+1.09%) | 986,000 |
21 Jul 2023 | USD | 16.67 | 16.7 | 16.52 | 16.57 | 16.57 | -0.02 (-0.12%) | 1,444,300 |
20 Jul 2023 | USD | 16.65 | 16.73 | 16.52 | 16.59 | 16.59 | 0.0 (0.0%) | 1,436,200 |
19 Jul 2023 | USD | 16.46 | 16.59 | 16.39 | 16.59 | 16.59 | +0.21 (+1.28%) | 1,413,800 |
18 Jul 2023 | USD | 16.39 | 16.5 | 16.31 | 16.38 | 16.38 | +0.05 (+0.31%) | 1,593,000 |
17 Jul 2023 | USD | 16.07 | 16.35 | 16.03 | 16.33 | 16.33 | +0.27 (+1.68%) | 2,077,800 |
14 Jul 2023 | USD | 16.19 | 16.19 | 15.98 | 16.06 | 16.06 | -0.07 (-0.43%) | 2,215,300 |