Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 15.26 | 15.32 | 14.91 | 14.96 | 14.96 | -0.24 (-1.58%) | 2,308,000 |
7 Sep 2023 | USD | 15.68 | 15.68 | 15.2 | 15.2 | 15.2 | -0.57 (-3.61%) | 3,220,000 |
6 Sep 2023 | USD | 15.84 | 15.99 | 15.66 | 15.77 | 15.77 | +0.02 (+0.13%) | 2,108,300 |
5 Sep 2023 | USD | 15.59 | 15.94 | 15.44 | 15.75 | 15.75 | +0.11 (+0.70%) | 3,442,900 |
1 Sep 2023 | USD | 16.57 | 16.66 | 15.61 | 15.64 | 15.64 | -0.89 (-5.38%) | 2,632,300 |
31 Aug 2023 | USD | 16.58 | 16.66 | 16.5 | 16.53 | 16.53 | -0.06 (-0.36%) | 2,481,900 |
30 Aug 2023 | USD | 16.5 | 16.68 | 16.49 | 16.59 | 16.59 | +0.11 (+0.67%) | 1,528,300 |
29 Aug 2023 | USD | 16.39 | 16.52 | 16.32 | 16.48 | 16.48 | +0.16 (+0.98%) | 1,761,000 |
28 Aug 2023 | USD | 16.45 | 16.56 | 16.32 | 16.32 | 16.32 | -0.13 (-0.79%) | 1,896,400 |
25 Aug 2023 | USD | 16.61 | 16.71 | 16.37 | 16.45 | 16.45 | -0.06 (-0.36%) | 1,405,400 |
24 Aug 2023 | USD | 16.43 | 16.68 | 16.43 | 16.51 | 16.51 | -0.03 (-0.18%) | 1,308,800 |
23 Aug 2023 | USD | 16.46 | 16.54 | 16.4 | 16.54 | 16.54 | +0.13 (+0.79%) | 1,453,300 |
22 Aug 2023 | USD | 16.26 | 16.5 | 16.26 | 16.41 | 16.41 | +0.08 (+0.49%) | 1,965,900 |
21 Aug 2023 | USD | 16.42 | 16.46 | 16.23 | 16.33 | 16.33 | -0.12 (-0.73%) | 2,366,700 |
18 Aug 2023 | USD | 16.57 | 16.75 | 16.42 | 16.45 | 16.45 | -0.1 (-0.60%) | 2,019,100 |
17 Aug 2023 | USD | 16.77 | 16.84 | 16.55 | 16.55 | 16.55 | -0.23 (-1.37%) | 2,074,800 |
16 Aug 2023 | USD | 16.89 | 17.06 | 16.76 | 16.78 | 16.78 | -0.14 (-0.83%) | 1,785,100 |
15 Aug 2023 | USD | 16.86 | 16.97 | 16.76 | 16.92 | 16.92 | -0.09 (-0.53%) | 1,376,800 |
14 Aug 2023 | USD | 16.98 | 17.08 | 16.89 | 17.01 | 17.01 | -0.07 (-0.41%) | 2,350,100 |
11 Aug 2023 | USD | 16.99 | 17.12 | 16.94 | 17.08 | 17.08 | +0.01 (+0.06%) | 2,290,300 |
10 Aug 2023 | USD | 17.18 | 17.32 | 16.93 | 17.07 | 17.07 | -0.04 (-0.23%) | 2,057,400 |
9 Aug 2023 | USD | 17.1 | 17.28 | 17.08 | 17.11 | 17.11 | +0.02 (+0.12%) | 2,570,700 |
8 Aug 2023 | USD | 17.05 | 17.21 | 16.98 | 17.09 | 17.09 | +0.01 (+0.06%) | 2,371,100 |
7 Aug 2023 | USD | 17.18 | 17.37 | 16.96 | 17.08 | 17.08 | -0.03 (-0.18%) | 2,804,100 |
4 Aug 2023 | USD | 16.85 | 17.27 | 16.84 | 17.11 | 17.11 | +0.26 (+1.54%) | 2,555,700 |
3 Aug 2023 | USD | 17.06 | 17.3 | 16.57 | 16.85 | 16.85 | -0.03 (-0.18%) | 3,102,100 |
2 Aug 2023 | USD | 17.1 | 17.1 | 16.71 | 16.88 | 16.88 | +0.1 (+0.60%) | 3,360,200 |
1 Aug 2023 | USD | 16.9 | 16.91 | 16.61 | 16.78 | 16.78 | -0.12 (-0.71%) | 2,134,400 |
31 Jul 2023 | USD | 16.9 | 16.98 | 16.82 | 16.9 | 16.9 | 0.0 (0.0%) | 1,863,800 |
28 Jul 2023 | USD | 16.85 | 16.99 | 16.82 | 16.9 | 16.9 | +0.16 (+0.96%) | 1,157,600 |