Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 14.44 | 14.52 | 14.29 | 14.47 | 14.47 | +0.06 (+0.42%) | 1,486,700 |
30 Aug 2023 | USD | 14.78 | 14.87 | 14.41 | 14.41 | 14.41 | -0.41 (-2.77%) | 1,207,300 |
29 Aug 2023 | USD | 14.35 | 14.82 | 14.18 | 14.82 | 14.82 | +0.51 (+3.56%) | 1,318,900 |
28 Aug 2023 | USD | 13.9 | 14.41 | 13.9 | 14.31 | 14.31 | +0.6 (+4.38%) | 2,706,100 |
25 Aug 2023 | USD | 13.96 | 14.01 | 13.58 | 13.71 | 13.71 | -0.31 (-2.21%) | 2,554,900 |
24 Aug 2023 | USD | 14.37 | 14.53 | 14.01 | 14.02 | 14.02 | -0.47 (-3.24%) | 2,039,900 |
23 Aug 2023 | USD | 14.56 | 14.64 | 14.38 | 14.49 | 14.49 | +0.05 (+0.35%) | 690,700 |
22 Aug 2023 | USD | 14.36 | 14.53 | 14.22 | 14.44 | 14.44 | +0.01 (+0.07%) | 945,400 |
21 Aug 2023 | USD | 14.61 | 14.61 | 14.29 | 14.43 | 14.43 | -0.17 (-1.16%) | 1,452,500 |
18 Aug 2023 | USD | 14.15 | 14.75 | 14.11 | 14.6 | 14.6 | +0.28 (+1.96%) | 2,297,700 |
17 Aug 2023 | USD | 14.91 | 15 | 14.3 | 14.32 | 14.32 | -0.55 (-3.70%) | 1,740,400 |
16 Aug 2023 | USD | 14.6 | 15.09 | 14.51 | 14.87 | 14.87 | +0.27 (+1.85%) | 2,670,800 |
15 Aug 2023 | USD | 14.33 | 14.77 | 14.33 | 14.6 | 14.6 | 0.0 (0.0%) | 2,155,100 |
14 Aug 2023 | USD | 14.41 | 14.63 | 14.33 | 14.6 | 14.6 | +0.04 (+0.27%) | 865,100 |
11 Aug 2023 | USD | 14.69 | 14.83 | 14.36 | 14.56 | 14.56 | -0.19 (-1.29%) | 1,129,400 |
10 Aug 2023 | USD | 15.08 | 15.15 | 14.71 | 14.75 | 14.75 | -0.19 (-1.27%) | 1,585,800 |
9 Aug 2023 | USD | 14.89 | 15.09 | 14.75 | 14.94 | 14.94 | +0.06 (+0.40%) | 1,172,700 |
8 Aug 2023 | USD | 14.5 | 14.96 | 14.3 | 14.88 | 14.88 | +0.09 (+0.61%) | 1,503,000 |
7 Aug 2023 | USD | 14.42 | 14.82 | 14.29 | 14.79 | 14.79 | +0.43 (+2.99%) | 1,730,200 |
4 Aug 2023 | USD | 14.48 | 14.8 | 14.3 | 14.36 | 14.36 | -0.12 (-0.83%) | 1,876,600 |
3 Aug 2023 | USD | 14.73 | 14.78 | 14.23 | 14.48 | 14.48 | -0.6 (-3.98%) | 3,755,300 |
2 Aug 2023 | USD | 14.91 | 15.1 | 14.73 | 15.08 | 15.08 | -0.1 (-0.66%) | 1,759,600 |
1 Aug 2023 | USD | 15.29 | 15.37 | 14.88 | 15.18 | 15.18 | -0.27 (-1.75%) | 1,863,300 |
31 Jul 2023 | USD | 15.14 | 15.57 | 15.1 | 15.45 | 15.45 | +0.26 (+1.71%) | 2,973,400 |
28 Jul 2023 | USD | 14.71 | 15.73 | 14.67 | 15.19 | 15.19 | +1.08 (+7.65%) | 4,611,700 |
27 Jul 2023 | USD | 14.42 | 14.49 | 14.04 | 14.11 | 14.11 | -0.13 (-0.91%) | 2,563,100 |
26 Jul 2023 | USD | 14.04 | 14.43 | 14.04 | 14.24 | 14.24 | +0.2 (+1.42%) | 3,063,500 |
25 Jul 2023 | USD | 13.97 | 14.09 | 13.83 | 14.04 | 14.04 | +0.07 (+0.50%) | 2,151,100 |
24 Jul 2023 | USD | 13.91 | 14.03 | 13.78 | 13.97 | 13.97 | +0.04 (+0.29%) | 1,891,900 |
21 Jul 2023 | USD | 14.03 | 14.13 | 13.88 | 13.93 | 13.93 | -0.02 (-0.14%) | 916,000 |