Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 13.33 | 13.39 | 13.1 | 13.27 | 13.27 | -0.02 (-0.15%) | 222,400 |
26 Sep 2023 | USD | 13.93 | 14.19 | 13.2 | 13.29 | 13.29 | -0.63 (-4.53%) | 302,400 |
25 Sep 2023 | USD | 14.07 | 14.09 | 13.92 | 13.92 | 13.92 | -0.19 (-1.35%) | 49,300 |
22 Sep 2023 | USD | 13.95 | 14.19 | 13.9 | 14.11 | 14.11 | +0.13 (+0.93%) | 70,300 |
21 Sep 2023 | USD | 14 | 14.01 | 13.9 | 13.98 | 13.98 | -0.07 (-0.50%) | 77,400 |
20 Sep 2023 | USD | 14.04 | 14.08 | 13.97 | 14.05 | 14.05 | 0.0 (0.0%) | 80,300 |
19 Sep 2023 | USD | 14.06 | 14.17 | 14 | 14.05 | 14.05 | +0.01 (+0.07%) | 35,600 |
18 Sep 2023 | USD | 14 | 14.06 | 13.96 | 14.04 | 14.04 | +0.04 (+0.29%) | 61,400 |
15 Sep 2023 | USD | 14.02 | 14.08 | 13.96 | 14 | 14 | -0.02 (-0.14%) | 42,500 |
14 Sep 2023 | USD | 14.09 | 14.25 | 14.01 | 14.02 | 14.02 | -0.1 (-0.71%) | 47,500 |
13 Sep 2023 | USD | 14.16 | 14.24 | 14.11 | 14.12 | 14.12 | -0.07 (-0.49%) | 61,200 |
12 Sep 2023 | USD | 14.12 | 14.24 | 14.1 | 14.19 | 14.19 | +0.07 (+0.50%) | 59,700 |
11 Sep 2023 | USD | 14.06 | 14.14 | 14.06 | 14.12 | 14.12 | +0.05 (+0.36%) | 38,600 |
8 Sep 2023 | USD | 14.02 | 14.16 | 14.02 | 14.07 | 14.07 | +0.05 (+0.36%) | 39,000 |
7 Sep 2023 | USD | 14.09 | 14.12 | 14.02 | 14.02 | 14.02 | -0.08 (-0.57%) | 55,200 |
6 Sep 2023 | USD | 14.14 | 14.15 | 14.08 | 14.1 | 14.1 | -0.04 (-0.28%) | 45,600 |
5 Sep 2023 | USD | 14.18 | 14.25 | 14.07 | 14.14 | 14.14 | -0.06 (-0.42%) | 64,700 |
1 Sep 2023 | USD | 14.12 | 14.26 | 14.1 | 14.2 | 14.2 | +0.05 (+0.35%) | 63,700 |
31 Aug 2023 | USD | 14.14 | 14.19 | 14.11 | 14.15 | 14.15 | +0.01 (+0.07%) | 61,400 |
30 Aug 2023 | USD | 14.17 | 14.25 | 14.12 | 14.14 | 14.14 | -0.07 (-0.49%) | 93,300 |
29 Aug 2023 | USD | 14.14 | 14.23 | 14.08 | 14.21 | 14.21 | +0.12 (+0.85%) | 69,900 |
28 Aug 2023 | USD | 14.14 | 14.18 | 14.07 | 14.09 | 14.09 | -0.06 (-0.42%) | 75,300 |
25 Aug 2023 | USD | 14.2 | 14.22 | 14.13 | 14.15 | 14.15 | -0.07 (-0.49%) | 62,300 |
24 Aug 2023 | USD | 14.19 | 14.34 | 14.08 | 14.22 | 14.22 | +0.14 (+0.99%) | 118,200 |
23 Aug 2023 | USD | 14.08 | 14.16 | 14.04 | 14.08 | 14.08 | +0.01 (+0.07%) | 116,700 |
22 Aug 2023 | USD | 14.12 | 14.2 | 14.05 | 14.07 | 14.07 | -0.02 (-0.14%) | 79,000 |
21 Aug 2023 | USD | 14.2 | 14.25 | 14.04 | 14.09 | 14.09 | -0.19 (-1.33%) | 80,600 |
18 Aug 2023 | USD | 14.32 | 14.34 | 14.25 | 14.28 | 14.28 | 0.0 (0.0%) | 36,900 |
17 Aug 2023 | USD | 14.28 | 14.38 | 14.28 | 14.28 | 14.28 | -0.03 (-0.21%) | 70,700 |
16 Aug 2023 | USD | 14.37 | 14.38 | 14.25 | 14.31 | 14.31 | +0.03 (+0.21%) | 48,600 |