Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 14 | 14.07 | 13.88 | 13.9 | 13.9 | -0.14 (-1.00%) | 33,400 |
23 Aug 2023 | USD | 14 | 14.05 | 13.99 | 14.04 | 14.04 | +0.19 (+1.37%) | 29,300 |
22 Aug 2023 | USD | 13.91 | 13.92 | 13.76 | 13.85 | 13.85 | -0.34 (-2.40%) | 68,200 |
21 Aug 2023 | USD | 14.1 | 14.2 | 14.02 | 14.19 | 14.19 | +0.17 (+1.21%) | 68,900 |
18 Aug 2023 | USD | 13.91 | 14.06 | 13.89 | 14.02 | 14.02 | -0.05 (-0.36%) | 46,300 |
17 Aug 2023 | USD | 14.26 | 14.26 | 14.04 | 14.07 | 14.07 | +0.05 (+0.36%) | 47,100 |
16 Aug 2023 | USD | 14.09 | 14.18 | 14 | 14.02 | 14.02 | -0.32 (-2.23%) | 25,100 |
15 Aug 2023 | USD | 14.42 | 14.42 | 14.3 | 14.34 | 14.34 | -0.45 (-3.04%) | 37,700 |
14 Aug 2023 | USD | 14.79 | 14.84 | 14.75 | 14.79 | 14.79 | -0.11 (-0.74%) | 26,200 |
11 Aug 2023 | USD | 14.82 | 14.91 | 14.81 | 14.9 | 14.9 | -0.19 (-1.26%) | 34,300 |
10 Aug 2023 | USD | 15.3 | 15.3 | 15.07 | 15.09 | 15.09 | +0.01 (+0.07%) | 20,200 |
9 Aug 2023 | USD | 15.12 | 15.14 | 14.98 | 15.08 | 15.08 | -0.05 (-0.33%) | 36,800 |
8 Aug 2023 | USD | 15.12 | 15.2 | 15.08 | 15.13 | 15.13 | -0.42 (-2.70%) | 35,300 |
7 Aug 2023 | USD | 15.54 | 15.58 | 15.45 | 15.55 | 15.55 | +0.13 (+0.84%) | 15,100 |
4 Aug 2023 | USD | 15.38 | 15.57 | 15.38 | 15.42 | 15.42 | +0.04 (+0.26%) | 19,900 |
3 Aug 2023 | USD | 15.34 | 15.41 | 15.33 | 15.38 | 15.38 | +0.05 (+0.33%) | 20,700 |
2 Aug 2023 | USD | 15.32 | 15.42 | 15.32 | 15.33 | 15.33 | -0.52 (-3.28%) | 13,500 |
1 Aug 2023 | USD | 15.85 | 16.01 | 15.69 | 15.85 | 15.85 | -0.07 (-0.44%) | 15,900 |
31 Jul 2023 | USD | 15.86 | 16.09 | 15.82 | 15.92 | 15.92 | +0.06 (+0.38%) | 21,100 |
28 Jul 2023 | USD | 15.76 | 15.95 | 15.76 | 15.86 | 15.86 | +0.36 (+2.32%) | 22,800 |
27 Jul 2023 | USD | 15.86 | 15.86 | 15.48 | 15.5 | 15.5 | -0.21 (-1.34%) | 16,600 |
26 Jul 2023 | USD | 15.56 | 15.74 | 15.55 | 15.71 | 15.71 | +0.03 (+0.19%) | 22,500 |
25 Jul 2023 | USD | 15.62 | 15.87 | 15.51 | 15.68 | 15.68 | +0.25 (+1.62%) | 50,000 |
24 Jul 2023 | USD | 15.29 | 15.49 | 15.29 | 15.43 | 15.43 | -0.19 (-1.22%) | 27,800 |
21 Jul 2023 | USD | 15.58 | 15.67 | 15.54 | 15.62 | 15.62 | +0.15 (+0.97%) | 18,300 |
20 Jul 2023 | USD | 15.51 | 15.51 | 15.36 | 15.47 | 15.47 | -0.37 (-2.34%) | 12,600 |
19 Jul 2023 | USD | 15.88 | 15.91 | 15.71 | 15.84 | 15.84 | -0.43 (-2.64%) | 28,700 |
18 Jul 2023 | USD | 16.12 | 16.27 | 16.11 | 16.27 | 16.27 | +0.24 (+1.50%) | 17,000 |
17 Jul 2023 | USD | 16.06 | 16.1 | 15.93 | 16.03 | 16.03 | -0.36 (-2.20%) | 43,700 |
14 Jul 2023 | USD | 16.49 | 16.5 | 16.29 | 16.39 | 16.39 | -0.47 (-2.79%) | 38,100 |