Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 18.94 | 18.98 | 18.04 | 18.14 | 18.14 | -0.57 (-3.05%) | 222,400 |
12 Oct 2023 | USD | 18.95 | 18.95 | 18.565 | 18.71 | 18.71 | -0.27 (-1.42%) | 249,500 |
11 Oct 2023 | USD | 18.82 | 19.17 | 18.82 | 18.98 | 18.98 | +0.15 (+0.80%) | 258,600 |
10 Oct 2023 | USD | 18.51 | 18.89 | 18.51 | 18.83 | 18.83 | +0.39 (+2.11%) | 221,500 |
9 Oct 2023 | USD | 17.89 | 18.481 | 17.89 | 18.44 | 18.44 | +0.28 (+1.54%) | 217,900 |
6 Oct 2023 | USD | 17.83 | 18.35 | 17.37 | 18.16 | 18.16 | +0.12 (+0.67%) | 273,300 |
5 Oct 2023 | USD | 17.67 | 18.08 | 17.29 | 18.04 | 18.04 | +0.38 (+2.15%) | 312,700 |
4 Oct 2023 | USD | 17.46 | 17.7 | 17.11 | 17.66 | 17.66 | +0.26 (+1.49%) | 190,200 |
3 Oct 2023 | USD | 17.55 | 17.66 | 17.11 | 17.4 | 17.4 | -0.24 (-1.36%) | 352,100 |
2 Oct 2023 | USD | 17.94 | 17.94 | 17.55 | 17.64 | 17.64 | -0.31 (-1.73%) | 397,000 |
29 Sep 2023 | USD | 17.87 | 18.17 | 17.82 | 17.95 | 17.95 | +0.34 (+1.93%) | 231,800 |
28 Sep 2023 | USD | 17.81 | 18.08 | 17.6 | 17.61 | 17.61 | -0.17 (-0.96%) | 387,400 |
27 Sep 2023 | USD | 17.93 | 18.06 | 17.64 | 17.78 | 17.78 | +0.02 (+0.11%) | 221,500 |
26 Sep 2023 | USD | 17.82 | 18.44 | 17.57 | 17.76 | 17.76 | -0.24 (-1.33%) | 384,500 |
25 Sep 2023 | USD | 17.41 | 18.03 | 17.39 | 18 | 18 | +0.54 (+3.09%) | 182,100 |
22 Sep 2023 | USD | 17.64 | 17.73 | 17.38 | 17.46 | 17.46 | -0.13 (-0.74%) | 159,900 |
21 Sep 2023 | USD | 17.81 | 17.81 | 17.515 | 17.59 | 17.59 | -0.36 (-2.01%) | 301,500 |
20 Sep 2023 | USD | 18.06 | 18.34 | 17.93 | 17.95 | 17.95 | -0.09 (-0.50%) | 193,500 |
19 Sep 2023 | USD | 18.08 | 18.27 | 17.92 | 18.04 | 18.04 | -0.01 (-0.06%) | 189,400 |
18 Sep 2023 | USD | 18.69 | 18.69 | 18.04 | 18.05 | 18.05 | -0.61 (-3.27%) | 286,700 |
15 Sep 2023 | USD | 18.4 | 18.81 | 18.325 | 18.66 | 18.66 | +0.13 (+0.70%) | 979,000 |
14 Sep 2023 | USD | 18.1 | 18.54 | 18.06 | 18.53 | 18.53 | +0.58 (+3.23%) | 289,500 |
13 Sep 2023 | USD | 17.92 | 18.065 | 17.425 | 17.95 | 17.95 | +0.03 (+0.17%) | 270,500 |
12 Sep 2023 | USD | 17.91 | 18.18 | 17.74 | 17.92 | 17.92 | +0.09 (+0.50%) | 251,100 |
11 Sep 2023 | USD | 18.18 | 18.34 | 17.805 | 17.83 | 17.83 | -0.16 (-0.89%) | 204,200 |
8 Sep 2023 | USD | 18.05 | 18.1 | 17.57 | 17.99 | 17.99 | +0.03 (+0.17%) | 226,800 |
7 Sep 2023 | USD | 18.16 | 18.25 | 17.86 | 17.96 | 17.96 | -0.31 (-1.70%) | 357,300 |
6 Sep 2023 | USD | 18.75 | 18.87 | 18.111 | 18.27 | 18.27 | -0.49 (-2.61%) | 193,900 |
5 Sep 2023 | USD | 19.25 | 19.28 | 18.57 | 18.76 | 18.76 | -0.6 (-3.10%) | 349,500 |
1 Sep 2023 | USD | 18.98 | 19.61 | 18.95 | 19.36 | 19.36 | +0.55 (+2.92%) | 600,200 |