Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 16.95 | 17.1 | 16.23 | 16.42 | 16.42 | -0.3 (-1.79%) | 428,500 |
12 Oct 2023 | USD | 17.23 | 17.23 | 16.58 | 16.72 | 16.72 | -0.51 (-2.96%) | 379,400 |
11 Oct 2023 | USD | 17.44 | 17.6 | 17.12 | 17.23 | 17.23 | -0.01 (-0.06%) | 348,700 |
10 Oct 2023 | USD | 16.5 | 17.4 | 16.43 | 17.24 | 17.24 | +0.83 (+5.06%) | 671,300 |
9 Oct 2023 | USD | 15.82 | 16.43 | 15.78 | 16.41 | 16.41 | +0.4 (+2.50%) | 334,200 |
6 Oct 2023 | USD | 15.92 | 16.34 | 15.72 | 16.01 | 16.01 | -0.15 (-0.93%) | 1,164,100 |
5 Oct 2023 | USD | 16.79 | 16.82 | 15.95 | 16.16 | 16.16 | -0.66 (-3.92%) | 3,418,100 |
4 Oct 2023 | USD | 16.78 | 16.88 | 16.37 | 16.82 | 16.82 | +0.25 (+1.51%) | 629,800 |
3 Oct 2023 | USD | 16.82 | 17.29 | 16.48 | 16.57 | 16.57 | -0.46 (-2.70%) | 641,900 |
2 Oct 2023 | USD | 17.8 | 17.8 | 16.63 | 17.03 | 17.03 | -0.77 (-4.33%) | 838,600 |
29 Sep 2023 | USD | 17.76 | 18.02 | 17.5 | 17.8 | 17.8 | +0.31 (+1.77%) | 458,600 |
28 Sep 2023 | USD | 17.36 | 17.79 | 17.3 | 17.49 | 17.49 | -0.09 (-0.51%) | 664,400 |
27 Sep 2023 | USD | 18.12 | 18.35 | 17.55 | 17.58 | 17.58 | -0.47 (-2.60%) | 352,100 |
26 Sep 2023 | USD | 18.27 | 18.39 | 17.94 | 18.05 | 18.05 | -0.44 (-2.38%) | 388,600 |
25 Sep 2023 | USD | 18.27 | 18.83 | 18.1 | 18.49 | 18.49 | +0.1 (+0.54%) | 460,400 |
22 Sep 2023 | USD | 18.38 | 18.54 | 18.27 | 18.39 | 18.39 | +0.03 (+0.16%) | 509,600 |
21 Sep 2023 | USD | 19.3 | 19.3 | 18.34 | 18.36 | 18.36 | -1.09 (-5.60%) | 564,400 |
20 Sep 2023 | USD | 19.52 | 19.89 | 19.37 | 19.45 | 19.45 | +0.09 (+0.46%) | 330,000 |
19 Sep 2023 | USD | 19.32 | 19.93 | 19.32 | 19.36 | 19.36 | +0.05 (+0.26%) | 635,000 |
18 Sep 2023 | USD | 19.21 | 19.34 | 18.75 | 19.31 | 19.31 | -0.05 (-0.26%) | 680,500 |
15 Sep 2023 | USD | 19.49 | 19.84 | 19.32 | 19.36 | 19.36 | -0.2 (-1.02%) | 3,557,300 |
14 Sep 2023 | USD | 19.42 | 20.02 | 19.42 | 19.56 | 19.56 | +0.24 (+1.24%) | 546,300 |
13 Sep 2023 | USD | 19.27 | 19.69 | 19.24 | 19.32 | 19.32 | +0.04 (+0.21%) | 683,300 |
12 Sep 2023 | USD | 18.95 | 19.45 | 18.95 | 19.28 | 19.28 | +0.17 (+0.89%) | 478,800 |
11 Sep 2023 | USD | 19.78 | 19.86 | 19.09 | 19.11 | 19.11 | -0.58 (-2.95%) | 378,100 |
8 Sep 2023 | USD | 19.58 | 19.83 | 19.5 | 19.69 | 19.69 | +0.02 (+0.10%) | 517,500 |
7 Sep 2023 | USD | 19.11 | 19.74 | 18.91 | 19.67 | 19.67 | +0.52 (+2.72%) | 584,900 |
6 Sep 2023 | USD | 19.35 | 19.83 | 18.88 | 19.15 | 19.15 | -0.2 (-1.03%) | 1,079,200 |
5 Sep 2023 | USD | 20.88 | 20.88 | 19.35 | 19.35 | 19.35 | -1.65 (-7.86%) | 1,599,100 |
1 Sep 2023 | USD | 21.39 | 21.43 | 20.88 | 21 | 21 | -0.28 (-1.32%) | 739,600 |