Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 14.2 | 14.44 | 13.88 | 14.17 | 14.17 | +0.18 (+1.29%) | 164,800 |
31 Aug 2023 | USD | 14.15 | 14.22 | 13.73 | 13.99 | 13.99 | -0.1 (-0.71%) | 245,500 |
30 Aug 2023 | USD | 15.07 | 15.155 | 14.07 | 14.09 | 14.09 | -1.04 (-6.87%) | 414,000 |
29 Aug 2023 | USD | 15.76 | 15.952 | 15.05 | 15.13 | 15.13 | -0.66 (-4.18%) | 398,100 |
28 Aug 2023 | USD | 15.65 | 16.43 | 15.49 | 15.79 | 15.79 | +0.3 (+1.94%) | 291,000 |
25 Aug 2023 | USD | 15.04 | 15.99 | 14.84 | 15.49 | 15.49 | +0.73 (+4.95%) | 360,600 |
24 Aug 2023 | USD | 15.57 | 15.82 | 14.75 | 14.76 | 14.76 | -0.82 (-5.26%) | 220,100 |
23 Aug 2023 | USD | 15.36 | 15.84 | 15.29 | 15.58 | 15.58 | +0.17 (+1.10%) | 183,200 |
22 Aug 2023 | USD | 15.65 | 16.02 | 15.21 | 15.41 | 15.41 | -0.11 (-0.71%) | 297,900 |
21 Aug 2023 | USD | 15.64 | 15.64 | 14.76 | 15.52 | 15.52 | +0.11 (+0.71%) | 301,600 |
18 Aug 2023 | USD | 14.91 | 15.64 | 14.83 | 15.41 | 15.41 | +0.78 (+5.33%) | 413,400 |
17 Aug 2023 | USD | 15.26 | 15.49 | 14.561 | 14.63 | 14.63 | -0.41 (-2.73%) | 221,000 |
16 Aug 2023 | USD | 14.65 | 15.6 | 14.56 | 15.04 | 15.04 | +0.55 (+3.80%) | 340,800 |
15 Aug 2023 | USD | 14.5 | 15.29 | 14.3 | 14.49 | 14.49 | +0.05 (+0.35%) | 287,100 |
14 Aug 2023 | USD | 13.56 | 14.57 | 13.29 | 14.44 | 14.44 | +1.2 (+9.06%) | 198,700 |
11 Aug 2023 | USD | 12.99 | 13.33 | 12.99 | 13.24 | 13.24 | +0.01 (+0.08%) | 54,100 |
10 Aug 2023 | USD | 13.75 | 14 | 13.01 | 13.23 | 13.23 | -0.52 (-3.78%) | 205,900 |
9 Aug 2023 | USD | 12.96 | 14 | 12.9 | 13.75 | 13.75 | +0.73 (+5.61%) | 165,400 |
8 Aug 2023 | USD | 13.2 | 13.34 | 12.75 | 13.02 | 13.02 | -0.34 (-2.54%) | 134,200 |
7 Aug 2023 | USD | 13.09 | 13.51 | 12.91 | 13.36 | 13.36 | +0.39 (+3.01%) | 118,400 |
4 Aug 2023 | USD | 12.61 | 13.23 | 12.43 | 12.97 | 12.97 | +0.35 (+2.77%) | 123,100 |
3 Aug 2023 | USD | 12.43 | 13.07 | 12.43 | 12.62 | 12.62 | -0.01 (-0.08%) | 227,200 |
2 Aug 2023 | USD | 12.45 | 12.845 | 12.301 | 12.63 | 12.63 | +0.13 (+1.04%) | 160,100 |
1 Aug 2023 | USD | 11.86 | 12.561 | 11.8 | 12.5 | 12.5 | +0.55 (+4.60%) | 218,600 |
31 Jul 2023 | USD | 11.82 | 11.99 | 11.69 | 11.95 | 11.95 | -0.06 (-0.50%) | 115,300 |
28 Jul 2023 | USD | 11.97 | 12.03 | 11.57 | 12.01 | 12.01 | +0.18 (+1.52%) | 192,000 |
27 Jul 2023 | USD | 12.72 | 12.748 | 11.7 | 11.83 | 11.83 | -0.76 (-6.04%) | 305,400 |
26 Jul 2023 | USD | 12.48 | 12.684 | 12.16 | 12.59 | 12.59 | +0.07 (+0.56%) | 139,200 |
25 Jul 2023 | USD | 12.82 | 13.125 | 12.1 | 12.52 | 12.52 | -0.23 (-1.80%) | 186,500 |
24 Jul 2023 | USD | 13.04 | 13.23 | 12.63 | 12.75 | 12.75 | -0.29 (-2.22%) | 251,500 |