Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 16.59 | 16.65 | 15.59 | 15.61 | 15.61 | -1.13 (-6.75%) | 2,369,600 |
23 Aug 2023 | USD | 16.45 | 16.79 | 16.42 | 16.74 | 16.74 | +0.23 (+1.39%) | 606,400 |
22 Aug 2023 | USD | 16.72 | 16.75 | 16.39 | 16.51 | 16.51 | -0.16 (-0.96%) | 675,000 |
21 Aug 2023 | USD | 16.66 | 16.79 | 16.53 | 16.67 | 16.67 | 0.0 (0.0%) | 770,600 |
18 Aug 2023 | USD | 16.7 | 16.71 | 16.43 | 16.67 | 16.67 | -0.21 (-1.24%) | 837,300 |
17 Aug 2023 | USD | 16.02 | 16.89 | 15.98 | 16.88 | 16.88 | +0.92 (+5.76%) | 1,764,200 |
16 Aug 2023 | USD | 15.73 | 16.09 | 15.73 | 15.96 | 15.96 | +0.17 (+1.08%) | 968,300 |
15 Aug 2023 | USD | 15.78 | 15.87 | 15.52 | 15.79 | 15.79 | -0.08 (-0.50%) | 1,492,000 |
14 Aug 2023 | USD | 16 | 16.07 | 15.85 | 15.87 | 15.87 | -0.22 (-1.37%) | 862,000 |
11 Aug 2023 | USD | 16.02 | 16.09 | 15.89 | 16.09 | 16.09 | +0.08 (+0.50%) | 977,000 |
10 Aug 2023 | USD | 16.03 | 16.12 | 15.94 | 16.01 | 16.01 | +0.08 (+0.50%) | 1,001,900 |
9 Aug 2023 | USD | 16.35 | 16.42 | 15.92 | 15.93 | 15.93 | -0.59 (-3.57%) | 1,461,000 |
8 Aug 2023 | USD | 15.96 | 16.76 | 15.96 | 16.52 | 16.52 | +0.28 (+1.72%) | 1,388,200 |
7 Aug 2023 | USD | 16.15 | 16.29 | 16 | 16.24 | 16.24 | +0.05 (+0.31%) | 1,126,800 |
4 Aug 2023 | USD | 15.87 | 16.29 | 15.58 | 16.19 | 16.19 | +0.33 (+2.08%) | 2,521,500 |
3 Aug 2023 | USD | 16.74 | 16.87 | 15.81 | 15.86 | 15.86 | -1.22 (-7.14%) | 4,134,000 |
2 Aug 2023 | USD | 17.8 | 17.91 | 17.02 | 17.08 | 17.08 | -0.87 (-4.85%) | 2,538,800 |
1 Aug 2023 | USD | 18.22 | 18.26 | 17.79 | 17.95 | 17.95 | -0.35 (-1.91%) | 1,155,700 |
31 Jul 2023 | USD | 18.17 | 18.52 | 18.17 | 18.3 | 18.3 | +0.13 (+0.72%) | 998,400 |
28 Jul 2023 | USD | 18.09 | 18.25 | 18.02 | 18.17 | 18.17 | +0.12 (+0.66%) | 1,369,200 |
27 Jul 2023 | USD | 18.1 | 18.47 | 17.8 | 18.05 | 18.05 | -0.77 (-4.09%) | 2,506,300 |
26 Jul 2023 | USD | 18.94 | 18.97 | 18.7 | 18.82 | 18.82 | +0.09 (+0.48%) | 1,122,400 |
25 Jul 2023 | USD | 18.97 | 19.04 | 18.55 | 18.73 | 18.73 | -0.46 (-2.40%) | 1,532,100 |
24 Jul 2023 | USD | 18.75 | 19.19 | 18.66 | 19.19 | 19.19 | +0.28 (+1.48%) | 1,116,500 |
21 Jul 2023 | USD | 19.15 | 19.18 | 18.8 | 18.91 | 18.91 | -0.16 (-0.84%) | 936,300 |
20 Jul 2023 | USD | 18.84 | 19.2 | 18.63 | 19.07 | 19.07 | +0.13 (+0.69%) | 1,876,600 |
19 Jul 2023 | USD | 18.95 | 19.06 | 18.49 | 18.94 | 18.94 | +0.22 (+1.18%) | 1,368,900 |
18 Jul 2023 | USD | 18.31 | 18.76 | 18.27 | 18.72 | 18.72 | +0.35 (+1.91%) | 1,152,400 |
17 Jul 2023 | USD | 18.96 | 19.07 | 18.36 | 18.37 | 18.37 | -0.67 (-3.52%) | 1,561,500 |
14 Jul 2023 | USD | 18.7 | 19.06 | 18.17 | 19.04 | 19.04 | +0.2 (+1.06%) | 1,626,600 |