Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 14 | 14.18 | 13.87 | 14.1 | 14.1 | 0.0 (0.0%) | 113,200 |
3 Oct 2023 | USD | 14.44 | 14.44 | 14.01 | 14.1 | 14.1 | -0.4 (-2.76%) | 140,600 |
2 Oct 2023 | USD | 14.67 | 14.79 | 14.41 | 14.5 | 14.5 | -0.25 (-1.69%) | 105,900 |
29 Sep 2023 | USD | 14.69 | 14.79 | 14.58 | 14.75 | 14.75 | +0.12 (+0.82%) | 83,100 |
28 Sep 2023 | USD | 14.36 | 14.67 | 14.26 | 14.63 | 14.63 | +0.28 (+1.95%) | 66,500 |
27 Sep 2023 | USD | 14 | 14.43 | 13.95 | 14.35 | 14.35 | +0.31 (+2.21%) | 102,000 |
26 Sep 2023 | USD | 14.5 | 14.53 | 13.98 | 14.04 | 14.04 | -0.55 (-3.77%) | 93,200 |
25 Sep 2023 | USD | 14.64 | 14.85 | 14.51 | 14.59 | 14.59 | -0.21 (-1.42%) | 124,000 |
22 Sep 2023 | USD | 14.85 | 15.05 | 14.62 | 14.8 | 14.8 | +0.03 (+0.20%) | 103,000 |
21 Sep 2023 | USD | 15.38 | 15.48 | 14.75 | 14.77 | 14.77 | -0.93 (-5.92%) | 143,500 |
20 Sep 2023 | USD | 15.81 | 16.2 | 15.66 | 15.7 | 15.7 | -0.12 (-0.76%) | 83,500 |
19 Sep 2023 | USD | 16.02 | 16.16 | 15.63 | 15.82 | 15.82 | -0.25 (-1.56%) | 105,300 |
18 Sep 2023 | USD | 16.3 | 16.3 | 15.87 | 16.07 | 16.07 | -0.22 (-1.35%) | 117,800 |
15 Sep 2023 | USD | 16.71 | 16.85 | 16.05 | 16.29 | 16.29 | -0.43 (-2.57%) | 422,700 |
14 Sep 2023 | USD | 16.27 | 16.87 | 16.27 | 16.72 | 16.72 | +0.65 (+4.04%) | 108,400 |
13 Sep 2023 | USD | 16.28 | 16.63 | 16.01 | 16.07 | 16.07 | -0.31 (-1.89%) | 149,400 |
12 Sep 2023 | USD | 17.19 | 17.24 | 16.37 | 16.38 | 16.38 | -0.81 (-4.71%) | 96,751 |
11 Sep 2023 | USD | 17.15 | 17.339 | 17.0113 | 17.19 | 17.19 | +0.02 (+0.12%) | 74,730 |
8 Sep 2023 | USD | 17.4 | 17.47 | 17.13 | 17.17 | 17.17 | -0.13 (-0.75%) | 69,093 |
7 Sep 2023 | USD | 17.08 | 17.58 | 17.04 | 17.3 | 17.3 | +0.26 (+1.53%) | 119,772 |
6 Sep 2023 | USD | 17.46 | 17.5 | 16.89 | 17.04 | 17.04 | -0.48 (-2.74%) | 154,971 |
5 Sep 2023 | USD | 17.52 | 17.78 | 17.335 | 17.52 | 17.52 | -0.17 (-0.96%) | 107,993 |
1 Sep 2023 | USD | 17.87 | 17.955 | 17.245 | 17.69 | 17.69 | -0.22 (-1.23%) | 159,214 |
31 Aug 2023 | USD | 18.34 | 18.54 | 17.8496 | 17.91 | 17.91 | -0.41 (-2.24%) | 136,625 |
30 Aug 2023 | USD | 18.5 | 18.6799 | 18.23 | 18.32 | 18.32 | -0.24 (-1.29%) | 69,499 |
29 Aug 2023 | USD | 18.3 | 18.59 | 18.18 | 18.56 | 18.56 | +0.21 (+1.14%) | 129,645 |
28 Aug 2023 | USD | 17.75 | 18.385 | 17.71 | 18.35 | 18.35 | +0.57 (+3.21%) | 117,139 |
25 Aug 2023 | USD | 17.72 | 17.81 | 17.44 | 17.78 | 17.78 | +0.23 (+1.31%) | 104,525 |
24 Aug 2023 | USD | 17.59 | 17.73 | 17.4 | 17.55 | 17.55 | -0.18 (-1.02%) | 133,031 |
23 Aug 2023 | USD | 17.45 | 17.8 | 17.44 | 17.73 | 17.73 | +0.22 (+1.26%) | 120,035 |