Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 14.24 | 14.46 | 14.24 | 14.35 | 14.35 | +0.04 (+0.28%) | 809,700 |
23 Aug 2023 | USD | 14.09 | 14.33 | 14.01 | 14.31 | 14.31 | +0.27 (+1.92%) | 997,600 |
22 Aug 2023 | USD | 14.31 | 14.44 | 13.98 | 14.04 | 14.04 | -0.27 (-1.89%) | 925,700 |
21 Aug 2023 | USD | 14.36 | 14.44 | 14.18 | 14.31 | 14.31 | -0.08 (-0.56%) | 920,900 |
18 Aug 2023 | USD | 14.21 | 14.39 | 14.17 | 14.39 | 14.39 | +0.09 (+0.63%) | 1,104,000 |
17 Aug 2023 | USD | 14.33 | 14.46 | 14.22 | 14.3 | 14.3 | -0.02 (-0.14%) | 1,060,100 |
16 Aug 2023 | USD | 14.46 | 14.57 | 14.32 | 14.32 | 14.32 | -0.15 (-1.04%) | 749,900 |
15 Aug 2023 | USD | 14.66 | 14.69 | 14.31 | 14.47 | 14.47 | -0.34 (-2.30%) | 1,293,400 |
14 Aug 2023 | USD | 15.06 | 15.06 | 14.76 | 14.81 | 14.81 | -0.31 (-2.05%) | 1,263,600 |
11 Aug 2023 | USD | 14.93 | 15.19 | 14.91 | 15.12 | 15.12 | +0.16 (+1.07%) | 1,059,400 |
10 Aug 2023 | USD | 15.4 | 15.49 | 14.93 | 14.96 | 14.96 | -0.42 (-2.73%) | 1,105,700 |
9 Aug 2023 | USD | 15.55 | 15.57 | 15.1 | 15.38 | 15.38 | -0.12 (-0.77%) | 918,200 |
8 Aug 2023 | USD | 15.48 | 15.53 | 15.26 | 15.5 | 15.5 | -0.27 (-1.71%) | 1,249,100 |
7 Aug 2023 | USD | 15.59 | 15.92 | 15.55 | 15.77 | 15.77 | +0.18 (+1.15%) | 1,049,800 |
4 Aug 2023 | USD | 15.74 | 15.79 | 15.54 | 15.59 | 15.59 | -0.16 (-1.02%) | 1,036,500 |
3 Aug 2023 | USD | 15.72 | 15.84 | 15.58 | 15.75 | 15.75 | -0.03 (-0.19%) | 898,400 |
2 Aug 2023 | USD | 15.95 | 15.96 | 15.59 | 15.78 | 15.78 | -0.37 (-2.29%) | 1,905,300 |
1 Aug 2023 | USD | 16.05 | 16.22 | 15.81 | 16.15 | 16.15 | -0.03 (-0.19%) | 1,154,300 |
31 Jul 2023 | USD | 15.86 | 16.26 | 15.86 | 16.18 | 16.18 | +0.41 (+2.60%) | 2,667,800 |
28 Jul 2023 | USD | 15.81 | 16.07 | 15.75 | 15.77 | 15.77 | +0.04 (+0.25%) | 2,107,300 |
27 Jul 2023 | USD | 16.29 | 16.42 | 15.41 | 15.73 | 15.73 | -0.53 (-3.26%) | 3,969,100 |
26 Jul 2023 | USD | 16.37 | 16.58 | 16.2 | 16.26 | 16.26 | -0.21 (-1.28%) | 2,084,300 |
25 Jul 2023 | USD | 16.64 | 16.72 | 16.45 | 16.47 | 16.47 | -0.19 (-1.14%) | 1,318,900 |
24 Jul 2023 | USD | 16.57 | 16.72 | 16.52 | 16.66 | 16.66 | +0.16 (+0.97%) | 3,118,200 |
21 Jul 2023 | USD | 16.66 | 16.66 | 16.39 | 16.5 | 16.5 | -0.03 (-0.18%) | 872,400 |
20 Jul 2023 | USD | 16.64 | 16.7 | 16.3 | 16.53 | 16.53 | -0.23 (-1.37%) | 1,411,200 |
19 Jul 2023 | USD | 16.79 | 16.89 | 16.61 | 16.76 | 16.76 | -0.02 (-0.12%) | 1,310,400 |
18 Jul 2023 | USD | 16.53 | 16.94 | 16.41 | 16.78 | 16.78 | +0.28 (+1.70%) | 8,880,300 |
17 Jul 2023 | USD | 16.37 | 16.54 | 16.32 | 16.5 | 16.5 | +0.09 (+0.55%) | 1,933,600 |
14 Jul 2023 | USD | 16.68 | 16.71 | 16.31 | 16.41 | 16.41 | -0.22 (-1.32%) | 1,460,600 |