Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 17.74 | 18.03 | 17.74 | 17.92 | 17.92 | +0.05 (+0.28%) | 149,100 |
28 Aug 2023 | USD | 17.87 | 17.95 | 17.78 | 17.87 | 17.87 | +0.05 (+0.28%) | 99,400 |
25 Aug 2023 | USD | 17.74 | 17.84 | 17.625 | 17.82 | 17.82 | +0.19 (+1.08%) | 93,000 |
24 Aug 2023 | USD | 17.9 | 17.9 | 17.63 | 17.63 | 17.63 | -0.19 (-1.07%) | 194,200 |
23 Aug 2023 | USD | 17.72 | 17.9 | 17.64 | 17.82 | 17.82 | +0.12 (+0.68%) | 159,000 |
22 Aug 2023 | USD | 17.88 | 17.92 | 17.64 | 17.7 | 17.7 | -0.12 (-0.67%) | 199,800 |
21 Aug 2023 | USD | 17.89 | 17.95 | 17.77 | 17.82 | 17.82 | -0.14 (-0.78%) | 126,300 |
18 Aug 2023 | USD | 17.8 | 18.02 | 17.8 | 17.96 | 17.96 | +0.11 (+0.62%) | 123,300 |
17 Aug 2023 | USD | 17.7 | 17.88 | 17.67 | 17.85 | 17.85 | +0.09 (+0.51%) | 160,700 |
16 Aug 2023 | USD | 17.79 | 17.96 | 17.74 | 17.76 | 17.76 | -0.14 (-0.78%) | 149,500 |
15 Aug 2023 | USD | 18.05 | 18.05 | 17.84 | 17.9 | 17.9 | -0.24 (-1.32%) | 121,100 |
14 Aug 2023 | USD | 18.19 | 18.19 | 18.066 | 18.14 | 18.14 | -0.05 (-0.27%) | 98,300 |
11 Aug 2023 | USD | 18.1 | 18.22 | 18.01 | 18.19 | 18.19 | +0.08 (+0.44%) | 107,700 |
10 Aug 2023 | USD | 18.24 | 18.29 | 17.99 | 18.11 | 18.11 | -0.05 (-0.28%) | 150,300 |
9 Aug 2023 | USD | 18.17 | 18.269 | 18.1 | 18.16 | 18.16 | -0.07 (-0.38%) | 193,800 |
8 Aug 2023 | USD | 18.21 | 18.3 | 18.1 | 18.23 | 18.23 | -0.07 (-0.38%) | 255,300 |
7 Aug 2023 | USD | 18.26 | 18.31 | 18.13 | 18.3 | 18.3 | +0.11 (+0.60%) | 152,400 |
4 Aug 2023 | USD | 18.15 | 18.26 | 18.06 | 18.19 | 18.19 | +0.12 (+0.66%) | 125,400 |
3 Aug 2023 | USD | 17.89 | 18.07 | 17.75 | 18.07 | 18.07 | +0.06 (+0.33%) | 187,200 |
2 Aug 2023 | USD | 18.16 | 18.18 | 17.92 | 18.01 | 18.01 | -0.23 (-1.26%) | 230,300 |
1 Aug 2023 | USD | 18.19 | 18.31 | 18.09 | 18.24 | 18.24 | +0.01 (+0.05%) | 275,300 |
31 Jul 2023 | USD | 18.39 | 18.39 | 18.17 | 18.23 | 18.23 | 0.0 (0.0%) | 316,600 |
28 Jul 2023 | USD | 17.91 | 18.27 | 17.85 | 18.23 | 18.23 | +0.33 (+1.84%) | 261,300 |
27 Jul 2023 | USD | 17.92 | 17.97 | 17.784 | 17.9 | 17.9 | +0.18 (+1.02%) | 199,000 |
26 Jul 2023 | USD | 17.68 | 17.89 | 17.63 | 17.72 | 17.72 | +0.08 (+0.45%) | 157,500 |
25 Jul 2023 | USD | 17.75 | 17.825 | 17.64 | 17.64 | 17.64 | -0.12 (-0.68%) | 118,400 |
24 Jul 2023 | USD | 17.83 | 17.85 | 17.72 | 17.76 | 17.76 | -0.07 (-0.39%) | 171,900 |
21 Jul 2023 | USD | 17.68 | 17.9 | 17.62 | 17.83 | 17.83 | +0.17 (+0.96%) | 620,500 |
20 Jul 2023 | USD | 17.73 | 17.73 | 17.62 | 17.66 | 17.66 | -0.07 (-0.39%) | 150,600 |
19 Jul 2023 | USD | 17.74 | 17.856 | 17.51 | 17.73 | 17.73 | +0.09 (+0.51%) | 258,900 |