Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 13.62 | 14.11 | 13.55 | 13.71 | 13.71 | +0.05 (+0.37%) | 123,500 |
13 Oct 2023 | USD | 13.75 | 14.44 | 13.47 | 13.66 | 13.66 | -0.04 (-0.29%) | 182,200 |
12 Oct 2023 | USD | 14.86 | 14.91 | 13.68 | 13.7 | 13.7 | -1.16 (-7.81%) | 266,600 |
11 Oct 2023 | USD | 15 | 15.2 | 14.84 | 14.86 | 14.86 | -0.23 (-1.52%) | 87,700 |
10 Oct 2023 | USD | 15.18 | 15.25 | 14.94 | 15.09 | 15.09 | -0.04 (-0.26%) | 118,900 |
9 Oct 2023 | USD | 14.86 | 15.13 | 14.55 | 15.13 | 15.13 | +0.08 (+0.53%) | 171,400 |
6 Oct 2023 | USD | 15 | 15.3 | 14.78 | 15.05 | 15.05 | +0.05 (+0.33%) | 174,800 |
5 Oct 2023 | USD | 15.38 | 15.38 | 14.63 | 15 | 15 | -0.13 (-0.86%) | 163,700 |
4 Oct 2023 | USD | 15.19 | 15.29 | 14.26 | 15.13 | 15.13 | -0.06 (-0.39%) | 284,500 |
3 Oct 2023 | USD | 14.7 | 15.2 | 14.6 | 15.19 | 15.19 | +0.39 (+2.64%) | 154,700 |
2 Oct 2023 | USD | 15.25 | 15.6 | 14.54 | 14.8 | 14.8 | -0.3 (-1.99%) | 273,800 |
29 Sep 2023 | USD | 15.22 | 15.22 | 14.58 | 15.1 | 15.1 | +0.21 (+1.41%) | 184,900 |
28 Sep 2023 | USD | 15.24 | 15.69 | 14.8 | 14.89 | 14.89 | -0.39 (-2.55%) | 213,700 |
27 Sep 2023 | USD | 14.6 | 15.32 | 14.51 | 15.28 | 15.28 | +0.71 (+4.87%) | 187,700 |
26 Sep 2023 | USD | 14.75 | 14.91 | 14.43 | 14.57 | 14.57 | -0.3 (-2.02%) | 179,700 |
25 Sep 2023 | USD | 15.75 | 15.87 | 14.8 | 14.87 | 14.87 | -0.64 (-4.13%) | 174,400 |
22 Sep 2023 | USD | 15.56 | 15.74 | 15.18 | 15.51 | 15.51 | +0.14 (+0.91%) | 110,400 |
21 Sep 2023 | USD | 15.85 | 16.15 | 15.12 | 15.37 | 15.37 | -0.71 (-4.42%) | 202,100 |
20 Sep 2023 | USD | 15.96 | 16.34 | 15.599 | 16.08 | 16.08 | +0.09 (+0.56%) | 128,800 |
19 Sep 2023 | USD | 16.27 | 16.31 | 15.6 | 15.99 | 15.99 | -0.33 (-2.02%) | 443,700 |
18 Sep 2023 | USD | 17.32 | 17.62 | 16.05 | 16.32 | 16.32 | -0.19 (-1.15%) | 541,000 |
15 Sep 2023 | USD | 15.67 | 16.67 | 15.67 | 16.51 | 16.51 | +0.68 (+4.30%) | 1,942,500 |
14 Sep 2023 | USD | 15.25 | 15.95 | 15.25 | 15.83 | 15.83 | +0.61 (+4.01%) | 566,700 |
13 Sep 2023 | USD | 14.77 | 15.25 | 14.71 | 15.22 | 15.22 | +0.44 (+2.98%) | 467,500 |
12 Sep 2023 | USD | 14.79 | 15.165 | 14.62 | 14.78 | 14.78 | -0.13 (-0.87%) | 182,600 |
11 Sep 2023 | USD | 15.57 | 16.09 | 14.74 | 14.91 | 14.91 | -0.67 (-4.30%) | 437,100 |
8 Sep 2023 | USD | 15.39 | 15.96 | 15.351 | 15.58 | 15.58 | -0.03 (-0.19%) | 265,600 |
7 Sep 2023 | USD | 14.6 | 15.71 | 14.31 | 15.61 | 15.61 | +0.82 (+5.54%) | 271,400 |
6 Sep 2023 | USD | 15.56 | 16 | 14.69 | 14.79 | 14.79 | -0.86 (-5.50%) | 272,800 |
5 Sep 2023 | USD | 14.4 | 15.7 | 14.36 | 15.65 | 15.65 | +1.48 (+10.44%) | 468,800 |