Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 19.06 | 20.5 | 19.06 | 20.17 | 20.17 | +0.99 (+5.16%) | 10,700 |
9 Oct 2023 | USD | 19.26 | 19.99 | 19 | 19.18 | 19.18 | -0.27 (-1.39%) | 7,600 |
6 Oct 2023 | USD | 19.25 | 19.46 | 18.58 | 19.45 | 19.45 | +0.7 (+3.73%) | 10,900 |
5 Oct 2023 | USD | 19.24 | 19.25 | 18.75 | 18.75 | 18.75 | -0.5 (-2.60%) | 4,000 |
4 Oct 2023 | USD | 18.88 | 19.31 | 18.58 | 19.25 | 19.25 | +0.25 (+1.32%) | 4,300 |
3 Oct 2023 | USD | 18.61 | 19.19 | 18.58 | 19 | 19 | +0.03 (+0.16%) | 4,100 |
2 Oct 2023 | USD | 18.63 | 19.23 | 18.56 | 18.97 | 18.97 | -0.04 (-0.21%) | 11,800 |
29 Sep 2023 | USD | 19.17 | 19.25 | 18.26 | 19.01 | 19.01 | +0.18 (+0.96%) | 6,300 |
28 Sep 2023 | USD | 19.4 | 19.4 | 18.83 | 18.83 | 18.83 | -0.32 (-1.67%) | 2,100 |
27 Sep 2023 | USD | 19.23 | 19.48 | 19.15 | 19.15 | 19.15 | +0.17 (+0.90%) | 2,000 |
26 Sep 2023 | USD | 18.75 | 19.4 | 18.51 | 18.98 | 18.98 | +0.46 (+2.48%) | 4,400 |
25 Sep 2023 | USD | 18.4 | 18.99 | 17.76 | 18.52 | 18.52 | +0.03 (+0.16%) | 7,900 |
22 Sep 2023 | USD | 18.29 | 18.74 | 18.16 | 18.49 | 18.49 | +0.24 (+1.32%) | 5,500 |
21 Sep 2023 | USD | 17.91 | 18.8 | 17.76 | 18.25 | 18.25 | +0.44 (+2.47%) | 6,000 |
20 Sep 2023 | USD | 18.21 | 18.4 | 17.81 | 17.81 | 17.81 | -0.59 (-3.21%) | 2,400 |
19 Sep 2023 | USD | 18.27 | 18.4 | 17.91 | 18.4 | 18.4 | 0.0 (0.0%) | 6,400 |
18 Sep 2023 | USD | 18.3 | 18.49 | 17.81 | 18.4 | 18.4 | +0.07 (+0.38%) | 12,800 |
15 Sep 2023 | USD | 18.52 | 18.52 | 17.36 | 18.33 | 18.33 | -0.11 (-0.60%) | 6,600 |
14 Sep 2023 | USD | 19.06 | 19.06 | 17.51 | 18.44 | 18.44 | +0.29 (+1.60%) | 12,500 |
13 Sep 2023 | USD | 18.7 | 19.2 | 17.1 | 18.15 | 18.15 | -0.37 (-2.00%) | 13,400 |
12 Sep 2023 | USD | 18.87 | 19.2 | 18.5 | 18.52 | 18.52 | -0.68 (-3.54%) | 10,500 |
11 Sep 2023 | USD | 18.55 | 19.25 | 18.29 | 19.2 | 19.2 | +0.19 (+1.00%) | 10,400 |
8 Sep 2023 | USD | 19.15 | 19.15 | 18.5 | 19.01 | 19.01 | -0.14 (-0.73%) | 6,900 |
7 Sep 2023 | USD | 19.04 | 19.5 | 18.64 | 19.15 | 19.15 | -0.02 (-0.10%) | 5,600 |
6 Sep 2023 | USD | 19 | 19.24 | 18.81 | 19.17 | 19.17 | +0.36 (+1.91%) | 5,100 |
5 Sep 2023 | USD | 19 | 19.27 | 18.56 | 18.81 | 18.81 | -0.27 (-1.42%) | 7,400 |
1 Sep 2023 | USD | 19.22 | 19.5 | 19 | 19.08 | 19.08 | -0.15 (-0.78%) | 3,400 |
31 Aug 2023 | USD | 19.5 | 19.5 | 18.75 | 19.23 | 19.23 | +0.79 (+4.28%) | 4,900 |
30 Aug 2023 | USD | 17.74 | 19.09 | 16.83 | 18.44 | 18.44 | +0.87 (+4.95%) | 14,500 |
29 Aug 2023 | USD | 18 | 18.25 | 17.37 | 17.57 | 17.57 | -0.17 (-0.96%) | 10,000 |