Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 21.31 | 21.6 | 20.27 | 20.3 | 20.3 | -1.11 (-5.18%) | 1,097,200 |
1 Sep 2023 | USD | 21.48 | 21.74 | 21.09 | 21.41 | 21.41 | -0.08 (-0.37%) | 1,036,200 |
31 Aug 2023 | USD | 21 | 21.75 | 20.8 | 21.49 | 21.49 | +0.41 (+1.94%) | 2,516,800 |
30 Aug 2023 | USD | 19.69 | 21.26 | 19.38 | 21.08 | 21.08 | +1.3 (+6.57%) | 1,895,200 |
29 Aug 2023 | USD | 18.43 | 19.78 | 18.38 | 19.78 | 19.78 | +1.42 (+7.73%) | 1,872,500 |
28 Aug 2023 | USD | 17.58 | 18.4 | 17.58 | 18.36 | 18.36 | +0.77 (+4.38%) | 1,193,000 |
25 Aug 2023 | USD | 17.83 | 18.06 | 17.48 | 17.59 | 17.59 | -0.24 (-1.35%) | 1,161,200 |
24 Aug 2023 | USD | 17.75 | 18.1 | 17.62 | 17.83 | 17.83 | -0.07 (-0.39%) | 1,217,700 |
23 Aug 2023 | USD | 17.99 | 18.36 | 17.73 | 17.9 | 17.9 | -0.27 (-1.49%) | 1,005,100 |
22 Aug 2023 | USD | 17.96 | 18.42 | 17.73 | 18.17 | 18.17 | +0.19 (+1.06%) | 1,413,900 |
21 Aug 2023 | USD | 18.31 | 18.75 | 17.97 | 17.98 | 17.98 | -0.1 (-0.55%) | 1,296,400 |
18 Aug 2023 | USD | 18.43 | 18.95 | 17.95 | 18.08 | 18.08 | -0.49 (-2.64%) | 2,031,400 |
17 Aug 2023 | USD | 18.45 | 18.84 | 18.01 | 18.57 | 18.57 | +0.1 (+0.54%) | 3,030,400 |
16 Aug 2023 | USD | 18.2 | 18.89 | 18.2 | 18.47 | 18.47 | +0.29 (+1.60%) | 2,719,700 |
15 Aug 2023 | USD | 17.91 | 18.5 | 17.48 | 18.18 | 18.18 | +0.14 (+0.78%) | 2,369,100 |
14 Aug 2023 | USD | 17.41 | 18.3 | 17.22 | 18.04 | 18.04 | +0.63 (+3.62%) | 2,454,800 |
11 Aug 2023 | USD | 17.02 | 17.48 | 16.9 | 17.41 | 17.41 | +0.18 (+1.04%) | 2,936,500 |
10 Aug 2023 | USD | 16.55 | 17.38 | 16.47 | 17.23 | 17.23 | +0.52 (+3.11%) | 2,204,200 |
9 Aug 2023 | USD | 16.67 | 17.09 | 15.89 | 16.71 | 16.71 | -0.28 (-1.65%) | 4,435,000 |
8 Aug 2023 | USD | 13.91 | 17.09 | 13.91 | 16.99 | 16.99 | +3.79 (+28.71%) | 8,755,800 |
7 Aug 2023 | USD | 14.82 | 15.19 | 13.2 | 13.2 | 13.2 | -1.64 (-11.05%) | 6,256,800 |
4 Aug 2023 | USD | 10.8 | 15 | 10.43 | 14.84 | 14.84 | +6.94 (+87.85%) | 18,554,800 |
3 Aug 2023 | USD | 7.79 | 7.98 | 7.64 | 7.9 | 7.9 | +0.04 (+0.51%) | 1,039,500 |
2 Aug 2023 | USD | 7.88 | 7.94 | 7.74 | 7.86 | 7.86 | -0.07 (-0.88%) | 1,283,700 |
1 Aug 2023 | USD | 8.05 | 8.05 | 7.71 | 7.93 | 7.93 | -0.09 (-1.12%) | 1,529,700 |
31 Jul 2023 | USD | 8.1 | 8.19 | 7.96 | 8.02 | 8.02 | -0.01 (-0.12%) | 861,000 |
28 Jul 2023 | USD | 7.98 | 8.15 | 7.93 | 8.03 | 8.03 | +0.14 (+1.77%) | 881,300 |
27 Jul 2023 | USD | 8.4 | 8.46 | 7.88 | 7.89 | 7.89 | -0.45 (-5.40%) | 1,083,100 |
26 Jul 2023 | USD | 8.29 | 8.38 | 8.09 | 8.34 | 8.34 | +0.01 (+0.12%) | 1,501,000 |
25 Jul 2023 | USD | 8.13 | 8.41 | 8.02 | 8.33 | 8.33 | +0.15 (+1.83%) | 3,783,500 |