Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 15.52 | 15.52 | 15.38 | 15.41 | 15.41 | -0.19 (-1.22%) | 168,000 |
31 Aug 2023 | USD | 15.58 | 15.71 | 15.55 | 15.6 | 15.6 | +0.15 (+0.97%) | 571,300 |
30 Aug 2023 | USD | 15.46 | 15.58 | 15.43 | 15.45 | 15.45 | -0.05 (-0.32%) | 163,200 |
29 Aug 2023 | USD | 15.23 | 15.51 | 15.23 | 15.5 | 15.5 | +0.22 (+1.44%) | 188,500 |
28 Aug 2023 | USD | 15.25 | 15.31 | 15.25 | 15.28 | 15.28 | +0.11 (+0.73%) | 46,000 |
25 Aug 2023 | USD | 15.13 | 15.2 | 15.02 | 15.17 | 15.17 | +0.19 (+1.27%) | 47,100 |
24 Aug 2023 | USD | 15.05 | 15.15 | 14.96 | 14.98 | 14.98 | -0.24 (-1.58%) | 52,200 |
23 Aug 2023 | USD | 15.2 | 15.25 | 15.15 | 15.22 | 15.22 | +0.09 (+0.59%) | 51,100 |
22 Aug 2023 | USD | 15.25 | 15.25 | 15.09 | 15.13 | 15.13 | +0.03 (+0.20%) | 86,000 |
21 Aug 2023 | USD | 15.11 | 15.12 | 14.96 | 15.1 | 15.1 | +0.07 (+0.47%) | 128,200 |
18 Aug 2023 | USD | 14.82 | 15.07 | 14.82 | 15.03 | 15.03 | +0.16 (+1.08%) | 65,800 |
17 Aug 2023 | USD | 15.05 | 15.06 | 14.84 | 14.87 | 14.87 | -0.25 (-1.65%) | 64,300 |
16 Aug 2023 | USD | 15.16 | 15.27 | 15.12 | 15.12 | 15.12 | +0.05 (+0.33%) | 39,500 |
15 Aug 2023 | USD | 15.24 | 15.25 | 15.06 | 15.07 | 15.07 | -0.3 (-1.95%) | 65,900 |
14 Aug 2023 | USD | 15.28 | 15.42 | 15.19 | 15.37 | 15.37 | +0.01 (+0.07%) | 69,100 |
11 Aug 2023 | USD | 15.44 | 15.44 | 15.31 | 15.36 | 15.36 | -0.11 (-0.71%) | 115,300 |
10 Aug 2023 | USD | 15.5 | 15.67 | 15.46 | 15.47 | 15.47 | +0.16 (+1.05%) | 61,300 |
9 Aug 2023 | USD | 15.15 | 15.36 | 15.15 | 15.31 | 15.31 | -0.04 (-0.26%) | 64,200 |
8 Aug 2023 | USD | 15.18 | 15.35 | 15.12 | 15.35 | 15.35 | +0.08 (+0.52%) | 509,100 |
7 Aug 2023 | USD | 15.24 | 15.29 | 15.16 | 15.27 | 15.27 | +0.02 (+0.13%) | 60,100 |
4 Aug 2023 | USD | 15.34 | 15.47 | 15.23 | 15.25 | 15.25 | -0.12 (-0.78%) | 69,700 |
3 Aug 2023 | USD | 15.32 | 15.65 | 15.12 | 15.37 | 15.37 | -0.55 (-3.45%) | 83,800 |
2 Aug 2023 | USD | 15.84 | 15.93 | 15.76 | 15.92 | 15.92 | -0.21 (-1.30%) | 58,600 |
1 Aug 2023 | USD | 16.1 | 16.16 | 16.02 | 16.13 | 16.13 | -0.21 (-1.29%) | 52,000 |
31 Jul 2023 | USD | 16.44 | 16.49 | 16.3 | 16.34 | 16.34 | -0.06 (-0.37%) | 33,800 |
28 Jul 2023 | USD | 16.43 | 16.5 | 16.37 | 16.4 | 16.4 | +0.11 (+0.68%) | 67,600 |
27 Jul 2023 | USD | 16.52 | 16.55 | 16.24 | 16.29 | 16.29 | -0.23 (-1.39%) | 34,000 |
26 Jul 2023 | USD | 16.31 | 16.59 | 16.31 | 16.52 | 16.52 | +0.16 (+0.98%) | 64,500 |
25 Jul 2023 | USD | 16.38 | 16.44 | 16.32 | 16.36 | 16.36 | -0.04 (-0.24%) | 43,600 |
24 Jul 2023 | USD | 16.42 | 16.47 | 16.35 | 16.4 | 16.4 | -0.21 (-1.26%) | 42,000 |