Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 16.12 | 16.12 | 15.16 | 15.65 | 15.65 | -0.02 (-0.13%) | 101,300 |
29 Aug 2023 | USD | 15.25 | 15.67 | 15.25 | 15.67 | 15.67 | +0.14 (+0.90%) | 135,800 |
28 Aug 2023 | USD | 15.69 | 15.91 | 15.46 | 15.53 | 15.53 | +0.07 (+0.45%) | 100,600 |
25 Aug 2023 | USD | 15.33 | 15.48 | 15.31 | 15.46 | 15.46 | +0.13 (+0.85%) | 75,300 |
24 Aug 2023 | USD | 15.12 | 16.02 | 15.12 | 15.33 | 15.33 | -0.35 (-2.23%) | 121,700 |
23 Aug 2023 | USD | 16.05 | 16.05 | 15.45 | 15.68 | 15.68 | +0.12 (+0.77%) | 107,300 |
22 Aug 2023 | USD | 15.15 | 15.85 | 15.15 | 15.56 | 15.56 | -0.03 (-0.19%) | 148,300 |
21 Aug 2023 | USD | 15.67 | 15.67 | 15.04 | 15.59 | 15.59 | -0.01 (-0.06%) | 434,900 |
18 Aug 2023 | USD | 15 | 15.92 | 15 | 15.6 | 15.6 | 0.0 (0.0%) | 118,600 |
17 Aug 2023 | USD | 16.09 | 16.09 | 15.54 | 15.6 | 15.6 | +0.23 (+1.50%) | 177,600 |
16 Aug 2023 | USD | 15.97 | 15.97 | 15.37 | 15.37 | 15.37 | -0.12 (-0.77%) | 122,800 |
15 Aug 2023 | USD | 15.99 | 16.03 | 15.07 | 15.49 | 15.49 | -0.22 (-1.40%) | 245,600 |
14 Aug 2023 | USD | 16.11 | 16.11 | 15.65 | 15.71 | 15.71 | -0.12 (-0.76%) | 146,000 |
11 Aug 2023 | USD | 15.84 | 16.02 | 15.83 | 15.83 | 15.83 | -0.06 (-0.38%) | 77,900 |
10 Aug 2023 | USD | 15.51 | 16.48 | 15.51 | 15.89 | 15.89 | +0.1 (+0.63%) | 86,500 |
9 Aug 2023 | USD | 16.5 | 16.5 | 15.39 | 15.79 | 15.79 | +0.13 (+0.83%) | 114,900 |
8 Aug 2023 | USD | 15.87 | 16.12 | 15.6 | 15.66 | 15.66 | -0.53 (-3.27%) | 164,200 |
7 Aug 2023 | USD | 15.72 | 16.24 | 15.67 | 16.19 | 16.19 | +0.17 (+1.06%) | 61,400 |
4 Aug 2023 | USD | 16.33 | 16.33 | 15.99 | 16.02 | 16.02 | +0.04 (+0.25%) | 141,800 |
3 Aug 2023 | USD | 15.8 | 16.02 | 15.8 | 15.98 | 15.98 | +0.27 (+1.72%) | 150,900 |
2 Aug 2023 | USD | 16.01 | 16.01 | 15.39 | 15.71 | 15.71 | -0.43 (-2.66%) | 168,400 |
1 Aug 2023 | USD | 16.03 | 16.23 | 16.03 | 16.14 | 16.14 | -0.34 (-2.06%) | 86,900 |
31 Jul 2023 | USD | 15.94 | 16.6 | 15.94 | 16.48 | 16.48 | +0.13 (+0.80%) | 97,300 |
28 Jul 2023 | USD | 16.59 | 16.59 | 16.29 | 16.35 | 16.35 | +0.02 (+0.12%) | 101,300 |
27 Jul 2023 | USD | 16.35 | 16.45 | 15.85 | 16.33 | 16.33 | -0.02 (-0.12%) | 160,000 |
26 Jul 2023 | USD | 16 | 16.75 | 15.76 | 16.35 | 16.35 | +0.19 (+1.18%) | 111,100 |
25 Jul 2023 | USD | 16.53 | 16.53 | 16.03 | 16.16 | 16.16 | +0.01 (+0.06%) | 160,100 |
24 Jul 2023 | USD | 16.78 | 16.78 | 16.1 | 16.15 | 16.15 | +0.01 (+0.06%) | 145,200 |
21 Jul 2023 | USD | 16.58 | 16.58 | 15.61 | 16.14 | 16.14 | -0.21 (-1.28%) | 91,000 |
20 Jul 2023 | USD | 16.94 | 16.94 | 15.94 | 16.35 | 16.35 | -0.51 (-3.02%) | 108,900 |