Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 14.98 | 15.09 | 14.74 | 14.87 | 14.87 | -0.13 (-0.87%) | 670,000 |
7 Sep 2023 | USD | 15.17 | 15.18 | 14.88 | 15 | 15 | -0.1 (-0.66%) | 597,800 |
6 Sep 2023 | USD | 15.03 | 15.16 | 14.93 | 15.1 | 15.1 | +0.18 (+1.21%) | 842,400 |
5 Sep 2023 | USD | 15.1 | 15.14 | 14.91 | 14.92 | 14.92 | -0.28 (-1.84%) | 663,300 |
1 Sep 2023 | USD | 15.36 | 15.49 | 15.18 | 15.2 | 15.2 | -0.06 (-0.39%) | 1,040,400 |
31 Aug 2023 | USD | 15.32 | 15.42 | 15.23 | 15.26 | 15.26 | -0.09 (-0.59%) | 1,518,100 |
30 Aug 2023 | USD | 15.21 | 15.4 | 15.21 | 15.35 | 15.35 | +0.09 (+0.59%) | 462,600 |
29 Aug 2023 | USD | 15.16 | 15.3 | 15.08 | 15.26 | 15.26 | +0.13 (+0.86%) | 564,500 |
28 Aug 2023 | USD | 15.01 | 15.17 | 14.99 | 15.13 | 15.13 | +0.11 (+0.73%) | 605,700 |
25 Aug 2023 | USD | 14.96 | 15.1 | 14.9 | 15.02 | 15.02 | +0.09 (+0.60%) | 456,900 |
24 Aug 2023 | USD | 14.95 | 15.08 | 14.85 | 14.93 | 14.93 | -0.04 (-0.27%) | 462,200 |
23 Aug 2023 | USD | 14.91 | 15.09 | 14.91 | 14.97 | 14.97 | +0.05 (+0.34%) | 507,600 |
22 Aug 2023 | USD | 14.96 | 15.06 | 14.91 | 14.92 | 14.92 | -0.07 (-0.47%) | 734,900 |
21 Aug 2023 | USD | 15.19 | 15.19 | 14.83 | 14.99 | 14.99 | -0.22 (-1.45%) | 834,900 |
18 Aug 2023 | USD | 14.92 | 15.25 | 14.92 | 15.21 | 15.21 | +0.2 (+1.33%) | 808,300 |
17 Aug 2023 | USD | 15.32 | 15.43 | 14.95 | 15.01 | 15.01 | -0.39 (-2.53%) | 1,327,700 |
16 Aug 2023 | USD | 15.29 | 15.51 | 15.29 | 15.4 | 15.4 | +0.13 (+0.85%) | 819,300 |
15 Aug 2023 | USD | 15.25 | 15.41 | 15.21 | 15.27 | 15.27 | -0.12 (-0.78%) | 840,300 |
14 Aug 2023 | USD | 15.17 | 15.47 | 15.13 | 15.39 | 15.39 | +0.24 (+1.58%) | 983,600 |
11 Aug 2023 | USD | 15.06 | 15.23 | 14.94 | 15.15 | 15.15 | -0.02 (-0.13%) | 1,443,800 |
10 Aug 2023 | USD | 15.38 | 15.51 | 14.99 | 15.17 | 15.17 | +1.33 (+9.61%) | 3,007,900 |
9 Aug 2023 | USD | 13.68 | 14 | 13.68 | 13.84 | 13.84 | +0.17 (+1.24%) | 802,200 |
8 Aug 2023 | USD | 13.88 | 13.89 | 13.58 | 13.67 | 13.67 | -0.3 (-2.15%) | 891,300 |
7 Aug 2023 | USD | 14.05 | 14.1 | 13.96 | 13.97 | 13.97 | -0.06 (-0.43%) | 483,900 |
4 Aug 2023 | USD | 13.99 | 14.17 | 13.91 | 14.03 | 14.03 | -0.03 (-0.21%) | 1,506,300 |
3 Aug 2023 | USD | 14.14 | 14.15 | 14 | 14.06 | 14.06 | -0.11 (-0.78%) | 735,300 |
2 Aug 2023 | USD | 13.94 | 14.21 | 13.93 | 14.17 | 14.17 | +0.18 (+1.29%) | 830,700 |
1 Aug 2023 | USD | 14.1 | 14.19 | 13.77 | 13.99 | 13.99 | -0.18 (-1.27%) | 820,200 |
31 Jul 2023 | USD | 14.31 | 14.33 | 14.09 | 14.17 | 14.17 | -0.15 (-1.05%) | 858,300 |
28 Jul 2023 | USD | 14.25 | 14.38 | 14.22 | 14.32 | 14.32 | +0.12 (+0.85%) | 674,600 |