Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 17.03 | 17.12 | 16.86 | 16.91 | 16.91 | -0.14 (-0.82%) | 738,500 |
24 Aug 2023 | USD | 17.28 | 17.32 | 17.05 | 17.05 | 17.05 | -0.27 (-1.56%) | 639,100 |
23 Aug 2023 | USD | 17.24 | 17.39 | 16.9 | 17.32 | 17.32 | -0.07 (-0.40%) | 825,900 |
22 Aug 2023 | USD | 17.5 | 17.57 | 17.33 | 17.39 | 17.39 | -0.11 (-0.63%) | 686,200 |
21 Aug 2023 | USD | 17.86 | 17.9 | 17.34 | 17.5 | 17.5 | -0.86 (-4.68%) | 1,173,500 |
18 Aug 2023 | USD | 18.25 | 18.54 | 17.94 | 18.36 | 18.36 | -0.09 (-0.49%) | 1,135,700 |
17 Aug 2023 | USD | 18.5 | 18.57 | 18.39 | 18.45 | 18.45 | +0.06 (+0.33%) | 702,200 |
16 Aug 2023 | USD | 18.52 | 18.77 | 18.35 | 18.39 | 18.39 | +0.04 (+0.22%) | 1,102,400 |
15 Aug 2023 | USD | 18.24 | 18.46 | 18.23 | 18.35 | 18.35 | -0.06 (-0.33%) | 877,500 |
14 Aug 2023 | USD | 18.47 | 18.48 | 18.17 | 18.41 | 18.41 | -0.21 (-1.13%) | 922,400 |
11 Aug 2023 | USD | 18.69 | 18.86 | 18.54 | 18.62 | 18.62 | -0.23 (-1.22%) | 706,400 |
10 Aug 2023 | USD | 18.66 | 18.91 | 18.61 | 18.85 | 18.85 | +0.34 (+1.84%) | 959,800 |
9 Aug 2023 | USD | 18.45 | 18.61 | 18.33 | 18.51 | 18.51 | +0.29 (+1.59%) | 939,300 |
8 Aug 2023 | USD | 18.21 | 18.3 | 17.95 | 18.22 | 18.22 | -0.32 (-1.73%) | 859,900 |
7 Aug 2023 | USD | 18.28 | 18.61 | 17.88 | 18.54 | 18.54 | +0.26 (+1.42%) | 1,102,400 |
4 Aug 2023 | USD | 17.62 | 18.76 | 17.62 | 18.28 | 18.28 | +0.68 (+3.86%) | 1,666,500 |
3 Aug 2023 | USD | 17.34 | 17.74 | 17.3 | 17.6 | 17.6 | +0.31 (+1.79%) | 814,600 |
2 Aug 2023 | USD | 17.56 | 17.57 | 17.2 | 17.29 | 17.29 | -0.54 (-3.03%) | 726,100 |
1 Aug 2023 | USD | 17.92 | 17.95 | 17.65 | 17.83 | 17.83 | -0.25 (-1.38%) | 624,300 |
31 Jul 2023 | USD | 18.32 | 18.36 | 17.93 | 18.08 | 18.08 | -0.09 (-0.50%) | 830,500 |
28 Jul 2023 | USD | 17.5 | 18.19 | 17.4 | 18.17 | 18.17 | +0.77 (+4.43%) | 1,040,700 |
27 Jul 2023 | USD | 17.61 | 17.79 | 17.39 | 17.4 | 17.4 | -0.18 (-1.02%) | 797,900 |
26 Jul 2023 | USD | 17.49 | 17.61 | 17.35 | 17.58 | 17.58 | +0.19 (+1.09%) | 668,600 |
25 Jul 2023 | USD | 17.18 | 17.68 | 17.14 | 17.39 | 17.39 | +0.34 (+1.99%) | 1,083,300 |
24 Jul 2023 | USD | 17.03 | 17.19 | 16.85 | 17.05 | 17.05 | -0.01 (-0.06%) | 1,123,100 |
21 Jul 2023 | USD | 17.24 | 17.28 | 16.57 | 17.06 | 17.06 | -0.18 (-1.04%) | 1,704,100 |
20 Jul 2023 | USD | 17.27 | 17.32 | 17.02 | 17.24 | 17.24 | +0.01 (+0.06%) | 999,900 |
19 Jul 2023 | USD | 17.11 | 17.29 | 17.01 | 17.23 | 17.23 | +0.11 (+0.64%) | 1,088,300 |
18 Jul 2023 | USD | 17.6 | 17.78 | 17.08 | 17.12 | 17.12 | -0.48 (-2.73%) | 1,625,800 |
17 Jul 2023 | USD | 17.64 | 17.65 | 17.27 | 17.6 | 17.6 | -0.19 (-1.07%) | 634,100 |