Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 17.95 | 18.13 | 17.69 | 17.95 | 17.95 | +0.09 (+0.50%) | 577,200 |
24 Aug 2023 | USD | 17.22 | 18.08 | 17.2 | 17.86 | 17.86 | +0.62 (+3.60%) | 1,472,500 |
23 Aug 2023 | USD | 16.44 | 18.01 | 16.41 | 17.24 | 17.24 | +0.88 (+5.38%) | 2,832,000 |
22 Aug 2023 | USD | 16.12 | 16.37 | 16.12 | 16.36 | 16.36 | +0.2 (+1.24%) | 240,100 |
21 Aug 2023 | USD | 16.2 | 16.27 | 16.03 | 16.16 | 16.16 | -0.03 (-0.19%) | 239,400 |
18 Aug 2023 | USD | 16.14 | 16.38 | 16.14 | 16.19 | 16.19 | -0.01 (-0.06%) | 256,900 |
17 Aug 2023 | USD | 16.37 | 16.52 | 16.18 | 16.2 | 16.2 | -0.16 (-0.98%) | 533,700 |
16 Aug 2023 | USD | 16.68 | 16.84 | 16.33 | 16.36 | 16.36 | -0.39 (-2.33%) | 198,200 |
15 Aug 2023 | USD | 16.72 | 16.79 | 16.62 | 16.75 | 16.75 | -0.08 (-0.48%) | 156,100 |
14 Aug 2023 | USD | 16.9 | 16.9 | 16.6 | 16.83 | 16.83 | -0.07 (-0.41%) | 196,400 |
11 Aug 2023 | USD | 16.61 | 16.91 | 16.61 | 16.9 | 16.9 | +0.32 (+1.93%) | 207,700 |
10 Aug 2023 | USD | 16.73 | 16.77 | 16.46 | 16.58 | 16.58 | -0.15 (-0.90%) | 227,400 |
9 Aug 2023 | USD | 16.96 | 17.06 | 16.62 | 16.73 | 16.73 | -0.26 (-1.53%) | 236,600 |
8 Aug 2023 | USD | 16.8 | 17.07 | 16.76 | 16.99 | 16.99 | +0.09 (+0.53%) | 336,200 |
7 Aug 2023 | USD | 16.63 | 16.95 | 16.6 | 16.9 | 16.9 | +0.26 (+1.56%) | 207,200 |
4 Aug 2023 | USD | 16.52 | 16.77 | 16.41 | 16.64 | 16.64 | +0.09 (+0.54%) | 323,200 |
3 Aug 2023 | USD | 16.53 | 16.63 | 16.31 | 16.55 | 16.55 | +0.12 (+0.73%) | 285,000 |
2 Aug 2023 | USD | 16.53 | 16.68 | 16.33 | 16.43 | 16.43 | -0.21 (-1.26%) | 251,900 |
1 Aug 2023 | USD | 16.66 | 16.68 | 16.5 | 16.64 | 16.64 | +0.01 (+0.06%) | 308,900 |
31 Jul 2023 | USD | 16.16 | 16.67 | 16.16 | 16.63 | 16.63 | +0.47 (+2.91%) | 325,600 |
28 Jul 2023 | USD | 16.2 | 16.34 | 16.15 | 16.16 | 16.16 | +0.01 (+0.06%) | 157,500 |
27 Jul 2023 | USD | 16.25 | 16.43 | 16 | 16.15 | 16.15 | -0.04 (-0.25%) | 294,700 |
26 Jul 2023 | USD | 16.18 | 16.66 | 16.08 | 16.19 | 16.19 | +0.03 (+0.19%) | 626,200 |
25 Jul 2023 | USD | 17.13 | 17.2 | 15.52 | 16.16 | 16.16 | -0.37 (-2.24%) | 847,700 |
24 Jul 2023 | USD | 16.58 | 16.67 | 16.41 | 16.53 | 16.53 | -0.08 (-0.48%) | 298,500 |
21 Jul 2023 | USD | 16.78 | 16.86 | 16.51 | 16.61 | 16.61 | -0.06 (-0.36%) | 451,400 |
20 Jul 2023 | USD | 16.75 | 16.99 | 16.6 | 16.67 | 16.67 | +0.02 (+0.12%) | 470,700 |
19 Jul 2023 | USD | 17.08 | 17.11 | 16.63 | 16.65 | 16.65 | -0.39 (-2.29%) | 393,100 |
18 Jul 2023 | USD | 17.1 | 17.32 | 16.95 | 17.04 | 17.04 | -0.09 (-0.53%) | 241,800 |
17 Jul 2023 | USD | 17.05 | 17.22 | 17.04 | 17.13 | 17.13 | +0.04 (+0.23%) | 211,600 |