Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 14.93 | 15.04 | 14.92 | 15 | 15 | +0.07 (+0.47%) | 977,600 |
25 Aug 2023 | USD | 14.95 | 15 | 14.84 | 14.93 | 14.93 | -0.05 (-0.33%) | 898,300 |
24 Aug 2023 | USD | 14.95 | 15.01 | 14.91 | 14.98 | 14.98 | 0.0 (0.0%) | 998,500 |
23 Aug 2023 | USD | 14.88 | 14.99 | 14.88 | 14.98 | 14.98 | +0.19 (+1.28%) | 1,222,900 |
22 Aug 2023 | USD | 14.8 | 14.82 | 14.74 | 14.79 | 14.79 | +0.03 (+0.20%) | 1,083,100 |
21 Aug 2023 | USD | 14.8 | 14.81 | 14.72 | 14.76 | 14.76 | +0.01 (+0.07%) | 1,015,500 |
18 Aug 2023 | USD | 14.8 | 14.8 | 14.72 | 14.75 | 14.75 | +0.04 (+0.27%) | 727,300 |
17 Aug 2023 | USD | 14.81 | 14.85 | 14.7 | 14.71 | 14.71 | -0.03 (-0.20%) | 771,800 |
16 Aug 2023 | USD | 14.86 | 14.86 | 14.74 | 14.74 | 14.74 | -0.09 (-0.61%) | 1,489,100 |
15 Aug 2023 | USD | 14.84 | 14.93 | 14.81 | 14.83 | 14.83 | -0.06 (-0.40%) | 935,500 |
14 Aug 2023 | USD | 14.85 | 14.92 | 14.84 | 14.89 | 14.89 | -0.03 (-0.20%) | 766,900 |
11 Aug 2023 | USD | 14.91 | 14.97 | 14.91 | 14.92 | 14.92 | +0.02 (+0.13%) | 527,800 |
10 Aug 2023 | USD | 14.95 | 15.01 | 14.9 | 14.9 | 14.9 | -0.03 (-0.20%) | 961,600 |
9 Aug 2023 | USD | 14.97 | 15.04 | 14.93 | 14.93 | 14.93 | -0.04 (-0.27%) | 2,211,100 |
8 Aug 2023 | USD | 14.99 | 15.03 | 14.95 | 14.97 | 14.97 | -0.1 (-0.66%) | 754,000 |
7 Aug 2023 | USD | 15.12 | 15.12 | 15.03 | 15.07 | 15.07 | -0.02 (-0.13%) | 1,428,200 |
4 Aug 2023 | USD | 15.1 | 15.15 | 15.08 | 15.09 | 15.09 | +0.04 (+0.27%) | 946,900 |
3 Aug 2023 | USD | 15.01 | 15.09 | 14.99 | 15.05 | 15.05 | 0.0 (0.0%) | 1,478,600 |
2 Aug 2023 | USD | 15.1 | 15.14 | 15.03 | 15.05 | 15.05 | -0.02 (-0.13%) | 1,135,400 |
1 Aug 2023 | USD | 15.12 | 15.18 | 15.06 | 15.07 | 15.07 | -0.23 (-1.50%) | 1,608,200 |
31 Jul 2023 | USD | 15.3 | 15.36 | 15.29 | 15.3 | 15.3 | +0.05 (+0.33%) | 1,172,100 |
28 Jul 2023 | USD | 15.21 | 15.29 | 15.19 | 15.25 | 15.25 | +0.09 (+0.59%) | 1,139,800 |
27 Jul 2023 | USD | 15.28 | 15.28 | 15.14 | 15.16 | 15.16 | -0.24 (-1.56%) | 1,384,200 |
26 Jul 2023 | USD | 15.34 | 15.44 | 15.31 | 15.4 | 15.4 | +0.1 (+0.65%) | 1,170,200 |
25 Jul 2023 | USD | 15.25 | 15.35 | 15.2 | 15.3 | 15.3 | +0.05 (+0.33%) | 1,218,600 |
24 Jul 2023 | USD | 15.28 | 15.32 | 15.21 | 15.25 | 15.25 | -0.04 (-0.26%) | 1,267,500 |
21 Jul 2023 | USD | 15.31 | 15.33 | 15.25 | 15.29 | 15.29 | -0.04 (-0.26%) | 846,000 |
20 Jul 2023 | USD | 15.45 | 15.45 | 15.29 | 15.33 | 15.33 | -0.09 (-0.58%) | 1,740,700 |
19 Jul 2023 | USD | 15.43 | 15.46 | 15.38 | 15.42 | 15.42 | -0.01 (-0.06%) | 2,049,900 |
18 Jul 2023 | USD | 15.32 | 15.48 | 15.3 | 15.43 | 15.43 | +0.22 (+1.45%) | 2,247,700 |