Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 16.53 | 17.08 | 16.53 | 16.63 | 16.63 | -0.03 (-0.18%) | 1,197,200 |
5 Oct 2023 | USD | 16.66 | 16.7 | 16.36 | 16.66 | 16.66 | +0.09 (+0.54%) | 1,037,700 |
4 Oct 2023 | USD | 16.31 | 16.65 | 16.3 | 16.57 | 16.57 | +0.29 (+1.78%) | 1,453,700 |
3 Oct 2023 | USD | 16.32 | 16.49 | 16.08 | 16.28 | 16.28 | -0.13 (-0.79%) | 1,473,800 |
2 Oct 2023 | USD | 16.42 | 16.84 | 16.2 | 16.41 | 16.41 | -0.09 (-0.55%) | 1,637,700 |
29 Sep 2023 | USD | 16.1 | 16.54 | 16.09 | 16.5 | 16.5 | +0.42 (+2.61%) | 1,480,200 |
28 Sep 2023 | USD | 16.51 | 16.51 | 16.07 | 16.08 | 16.08 | -0.43 (-2.60%) | 1,384,800 |
27 Sep 2023 | USD | 16.35 | 16.7 | 16.32 | 16.51 | 16.51 | +0.21 (+1.29%) | 1,249,600 |
26 Sep 2023 | USD | 16.26 | 16.5 | 16.12 | 16.3 | 16.3 | -0.02 (-0.12%) | 961,500 |
25 Sep 2023 | USD | 16.04 | 16.35 | 16.02 | 16.32 | 16.32 | +0.12 (+0.74%) | 1,316,100 |
22 Sep 2023 | USD | 16.2 | 16.34 | 15.94 | 16.2 | 16.2 | -0.13 (-0.80%) | 1,310,600 |
21 Sep 2023 | USD | 15.49 | 16.35 | 15.36 | 16.33 | 16.33 | +0.87 (+5.63%) | 3,024,600 |
20 Sep 2023 | USD | 15.21 | 15.54 | 15.11 | 15.46 | 15.46 | +0.4 (+2.66%) | 1,579,300 |
19 Sep 2023 | USD | 16.03 | 16.07 | 14.95 | 15.06 | 15.06 | -0.92 (-5.76%) | 3,414,200 |
18 Sep 2023 | USD | 16.42 | 16.54 | 15.97 | 15.98 | 15.98 | -0.48 (-2.92%) | 2,141,100 |
15 Sep 2023 | USD | 16.59 | 17.11 | 16.42 | 16.46 | 16.46 | -0.13 (-0.78%) | 2,013,400 |
14 Sep 2023 | USD | 16.34 | 16.64 | 16.26 | 16.59 | 16.59 | +0.39 (+2.41%) | 1,716,700 |
13 Sep 2023 | USD | 16.89 | 17.17 | 16.14 | 16.2 | 16.2 | -1.08 (-6.25%) | 3,151,500 |
12 Sep 2023 | USD | 17.47 | 17.84 | 17.24 | 17.28 | 17.28 | -0.2 (-1.14%) | 2,510,800 |
11 Sep 2023 | USD | 15.8 | 17.94 | 15.6 | 17.48 | 17.48 | +1.87 (+11.98%) | 5,610,800 |
8 Sep 2023 | USD | 15.75 | 15.85 | 15.52 | 15.61 | 15.61 | -0.14 (-0.89%) | 1,404,500 |
7 Sep 2023 | USD | 15.83 | 16 | 15.7 | 15.75 | 15.75 | -0.1 (-0.63%) | 717,900 |
6 Sep 2023 | USD | 16.13 | 16.22 | 15.76 | 15.85 | 15.85 | -0.41 (-2.52%) | 898,200 |
5 Sep 2023 | USD | 16.38 | 16.43 | 15.99 | 16.26 | 16.26 | -0.24 (-1.45%) | 1,029,700 |
1 Sep 2023 | USD | 16.61 | 16.81 | 16.45 | 16.5 | 16.5 | 0.0 (0.0%) | 856,600 |
31 Aug 2023 | USD | 16.6 | 16.76 | 16.47 | 16.5 | 16.5 | -0.16 (-0.96%) | 890,100 |
30 Aug 2023 | USD | 16.5 | 16.78 | 16.47 | 16.66 | 16.66 | +0.16 (+0.97%) | 776,700 |
29 Aug 2023 | USD | 15.68 | 16.6 | 15.65 | 16.5 | 16.5 | +0.75 (+4.76%) | 1,028,100 |
28 Aug 2023 | USD | 15.58 | 15.88 | 15.58 | 15.75 | 15.75 | +0.28 (+1.81%) | 1,257,500 |
25 Aug 2023 | USD | 15.61 | 15.88 | 15.22 | 15.47 | 15.47 | -0.14 (-0.90%) | 2,431,300 |