Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 14.52 | 14.59 | 14.46 | 14.46 | 14.46 | -0.1 (-0.69%) | 103,500 |
6 Sep 2023 | USD | 14.6 | 14.6 | 14.45 | 14.56 | 14.56 | -0.02 (-0.14%) | 114,500 |
5 Sep 2023 | USD | 14.6 | 14.6 | 14.48 | 14.58 | 14.58 | +0.01 (+0.07%) | 115,100 |
1 Sep 2023 | USD | 14.6 | 14.6 | 14.51 | 14.57 | 14.57 | +0.05 (+0.34%) | 110,200 |
31 Aug 2023 | USD | 14.55 | 14.6 | 14.52 | 14.52 | 14.52 | -0.06 (-0.41%) | 78,800 |
30 Aug 2023 | USD | 14.55 | 14.63 | 14.54 | 14.58 | 14.58 | +0.02 (+0.14%) | 143,800 |
29 Aug 2023 | USD | 14.58 | 14.63 | 14.53 | 14.56 | 14.56 | -0.02 (-0.14%) | 84,600 |
28 Aug 2023 | USD | 14.58 | 14.65 | 14.51 | 14.58 | 14.58 | +0.06 (+0.41%) | 86,100 |
25 Aug 2023 | USD | 14.46 | 14.57 | 14.45 | 14.52 | 14.52 | -0.02 (-0.14%) | 77,200 |
24 Aug 2023 | USD | 14.66 | 14.68 | 14.46 | 14.54 | 14.54 | -0.09 (-0.62%) | 135,500 |
23 Aug 2023 | USD | 14.67 | 14.67 | 14.55 | 14.63 | 14.63 | 0.0 (0.0%) | 120,700 |
22 Aug 2023 | USD | 14.6 | 14.66 | 14.56 | 14.63 | 14.63 | +0.01 (+0.07%) | 94,000 |
21 Aug 2023 | USD | 14.57 | 14.64 | 14.5 | 14.62 | 14.62 | +0.03 (+0.21%) | 116,300 |
18 Aug 2023 | USD | 14.53 | 14.63 | 14.51 | 14.59 | 14.59 | +0.09 (+0.62%) | 189,000 |
17 Aug 2023 | USD | 14.5 | 14.62 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 80,000 |
16 Aug 2023 | USD | 14.5 | 14.6 | 14.5 | 14.5 | 14.5 | -0.03 (-0.21%) | 118,500 |
15 Aug 2023 | USD | 14.6 | 14.66 | 14.51 | 14.53 | 14.53 | -0.17 (-1.16%) | 112,200 |
14 Aug 2023 | USD | 14.72 | 14.84 | 14.61 | 14.7 | 14.7 | -0.14 (-0.94%) | 134,100 |
11 Aug 2023 | USD | 14.7 | 14.85 | 14.7 | 14.84 | 14.84 | +0.06 (+0.41%) | 102,200 |
10 Aug 2023 | USD | 14.69 | 14.84 | 14.69 | 14.78 | 14.78 | +0.06 (+0.41%) | 119,400 |
9 Aug 2023 | USD | 14.73 | 14.99 | 14.7 | 14.72 | 14.72 | -0.07 (-0.47%) | 199,700 |
8 Aug 2023 | USD | 14.93 | 14.93 | 14.7 | 14.79 | 14.79 | -0.14 (-0.94%) | 212,900 |
7 Aug 2023 | USD | 14.62 | 14.95 | 14.61 | 14.93 | 14.93 | +0.23 (+1.56%) | 211,200 |
4 Aug 2023 | USD | 14.66 | 14.76 | 14.62 | 14.7 | 14.7 | +0.08 (+0.55%) | 191,700 |
3 Aug 2023 | USD | 14.44 | 14.64 | 14.43 | 14.62 | 14.62 | +0.14 (+0.97%) | 136,000 |
2 Aug 2023 | USD | 14.5 | 14.56 | 14.42 | 14.48 | 14.48 | -0.12 (-0.82%) | 280,100 |
1 Aug 2023 | USD | 14.71 | 14.75 | 14.58 | 14.6 | 14.6 | -0.18 (-1.22%) | 204,700 |
31 Jul 2023 | USD | 14.82 | 14.82 | 14.63 | 14.78 | 14.78 | -0.23 (-1.53%) | 180,200 |
28 Jul 2023 | USD | 15.07 | 15.08 | 14.9 | 15.01 | 15.01 | +0.09 (+0.60%) | 320,000 |
27 Jul 2023 | USD | 15.18 | 15.21 | 14.9 | 14.92 | 14.92 | -0.2 (-1.32%) | 330,700 |