Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 14.31 | 14.33 | 14.25 | 14.25 | 14.25 | -0.09 (-0.63%) | 359,700 |
1 Sep 2023 | USD | 14.5 | 14.5 | 14.3 | 14.34 | 14.34 | -0.07 (-0.49%) | 298,800 |
31 Aug 2023 | USD | 14.45 | 14.52 | 14.36 | 14.41 | 14.41 | -0.15 (-1.03%) | 135,200 |
30 Aug 2023 | USD | 14.6 | 14.63 | 14.52 | 14.56 | 14.56 | +0.09 (+0.62%) | 1,225,700 |
29 Aug 2023 | USD | 14.45 | 14.55 | 14.4 | 14.47 | 14.47 | +0.1 (+0.70%) | 6,641,600 |
28 Aug 2023 | USD | 14.15 | 14.45 | 14.15 | 14.37 | 14.37 | +0.02 (+0.14%) | 377,500 |
25 Aug 2023 | USD | 14.3 | 14.37 | 14.23 | 14.35 | 14.35 | +0.09 (+0.63%) | 1,536,500 |
24 Aug 2023 | USD | 14.27 | 14.39 | 14.26 | 14.26 | 14.26 | -0.09 (-0.63%) | 1,227,800 |
23 Aug 2023 | USD | 14.29 | 14.39 | 14.29 | 14.35 | 14.35 | +0.07 (+0.49%) | 2,104,500 |
22 Aug 2023 | USD | 14.32 | 14.32 | 14.25 | 14.28 | 14.28 | -0.16 (-1.11%) | 745,500 |
21 Aug 2023 | USD | 14.38 | 14.47 | 14.31 | 14.44 | 14.44 | +0.05 (+0.35%) | 8,335,200 |
18 Aug 2023 | USD | 14.34 | 14.4 | 14.3 | 14.39 | 14.39 | +0.01 (+0.07%) | 1,593,300 |
17 Aug 2023 | USD | 14.52 | 14.53 | 14.35 | 14.38 | 14.38 | +0.01 (+0.07%) | 2,258,800 |
16 Aug 2023 | USD | 14.46 | 14.48 | 14.35 | 14.37 | 14.37 | -0.06 (-0.42%) | 808,300 |
15 Aug 2023 | USD | 14.58 | 14.59 | 14.4 | 14.43 | 14.43 | -0.21 (-1.43%) | 955,100 |
14 Aug 2023 | USD | 14.57 | 14.72 | 14.56 | 14.64 | 14.64 | +0.05 (+0.34%) | 1,836,000 |
11 Aug 2023 | USD | 14.61 | 14.69 | 14.58 | 14.59 | 14.59 | -0.01 (-0.07%) | 2,927,600 |
10 Aug 2023 | USD | 14.75 | 14.8 | 14.54 | 14.6 | 14.6 | +0.11 (+0.76%) | 4,062,600 |
9 Aug 2023 | USD | 14.52 | 14.57 | 14.47 | 14.49 | 14.49 | +0.09 (+0.63%) | 4,523,600 |
8 Aug 2023 | USD | 14.52 | 14.53 | 14.39 | 14.4 | 14.4 | -0.15 (-1.03%) | 9,143,500 |
7 Aug 2023 | USD | 14.51 | 14.6 | 14.48 | 14.55 | 14.55 | +0.2 (+1.39%) | 349,100 |
4 Aug 2023 | USD | 14.36 | 14.52 | 14.35 | 14.35 | 14.35 | -0.33 (-2.25%) | 222,600 |
3 Aug 2023 | USD | 14.59 | 14.73 | 14.59 | 14.68 | 14.68 | +0.071 (+0.49%) | 243,300 |
2 Aug 2023 | USD | 14.609 | 14.609 | 14.609 | 14.609 | 14.609 | -0.199 (-1.34%) | 429,117 |
1 Aug 2023 | USD | 14.808 | 14.808 | 14.808 | 14.808 | 14.808 | -0.215 (-1.43%) | 835,880 |
31 Jul 2023 | USD | 15.023 | 15.023 | 15.023 | 15.023 | 15.023 | -0.317 (-2.07%) | 1,297,013 |
28 Jul 2023 | USD | 15.34 | 15.41 | 15.33 | 15.34 | 15.34 | +0.13 (+0.85%) | 274,300 |
27 Jul 2023 | USD | 15.35 | 15.4 | 15.18 | 15.21 | 15.21 | -0.21 (-1.36%) | 227,800 |
26 Jul 2023 | USD | 15.26 | 15.46 | 15.25 | 15.42 | 15.42 | -0.09 (-0.58%) | 212,900 |
25 Jul 2023 | USD | 15.46 | 15.56 | 15.44 | 15.51 | 15.51 | +0.18 (+1.17%) | 180,300 |