Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
24 Jul 2023 | USD | 7.98 | 8.28 | 7.97 | 8.18 | 8.18 | +0.21 (+2.63%) | 776,400 |
21 Jul 2023 | USD | 8.15 | 8.17 | 7.95 | 7.97 | 7.97 | -0.14 (-1.73%) | 921,500 |
20 Jul 2023 | USD | 8.19 | 8.19 | 7.93 | 8.11 | 8.11 | -0.08 (-0.98%) | 1,213,700 |
19 Jul 2023 | USD | 8.02 | 8.2 | 7.93 | 8.19 | 8.19 | +0.52 (+6.78%) | 1,750,200 |
18 Jul 2023 | USD | 7.45 | 7.83 | 7.32 | 7.67 | 7.67 | +0.67 (+9.57%) | 3,355,500 |
17 Jul 2023 | USD | 7.17 | 7.39 | 7 | 7 | 7 | -0.64 (-8.38%) | 3,689,200 |
14 Jul 2023 | USD | 8.09 | 8.09 | 7.61 | 7.64 | 7.64 | -0.5 (-6.14%) | 1,854,800 |
13 Jul 2023 | USD | 8.2 | 8.24 | 8.05 | 8.14 | 8.14 | -0.09 (-1.09%) | 1,020,600 |
12 Jul 2023 | USD | 8.5 | 8.63 | 8.15 | 8.23 | 8.23 | -0.08 (-0.96%) | 2,805,300 |
11 Jul 2023 | USD | 8.4 | 8.43 | 8.02 | 8.31 | 8.31 | -0.11 (-1.31%) | 3,097,700 |
10 Jul 2023 | USD | 8.78 | 8.85 | 8.4 | 8.42 | 8.42 | -0.34 (-3.88%) | 1,274,000 |
7 Jul 2023 | USD | 8.45 | 8.93 | 8.45 | 8.76 | 8.76 | +0.31 (+3.67%) | 1,500,400 |