Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 16.53 | 16.53 | 16.1 | 16.25 | 16.25 | -0.62 (-3.68%) | 7,700 |
31 Aug 2023 | USD | 16.13 | 17.14 | 15.88 | 16.87 | 16.87 | +0.67 (+4.14%) | 33,000 |
30 Aug 2023 | USD | 16.45 | 16.55 | 16.13 | 16.2 | 16.2 | +0.04 (+0.25%) | 21,700 |
29 Aug 2023 | USD | 16.08 | 16.29 | 16 | 16.16 | 16.16 | -0.01 (-0.06%) | 13,000 |
28 Aug 2023 | USD | 16.02 | 16.8 | 16 | 16.17 | 16.17 | +0.08 (+0.50%) | 8,500 |
25 Aug 2023 | USD | 16.16 | 16.5 | 16.01 | 16.09 | 16.09 | -0.22 (-1.35%) | 3,600 |
24 Aug 2023 | USD | 16.36 | 16.5 | 16.24 | 16.31 | 16.31 | -0.28 (-1.69%) | 11,300 |
23 Aug 2023 | USD | 16.58 | 16.59 | 16.35 | 16.59 | 16.59 | +0.19 (+1.16%) | 2,600 |
22 Aug 2023 | USD | 16.26 | 16.99 | 16.26 | 16.4 | 16.4 | +0.06 (+0.37%) | 6,400 |
21 Aug 2023 | USD | 16.12 | 16.64 | 16.1 | 16.34 | 16.34 | +0.11 (+0.68%) | 8,000 |
18 Aug 2023 | USD | 16.23 | 16.56 | 16.13 | 16.23 | 16.23 | -0.18 (-1.10%) | 28,200 |
17 Aug 2023 | USD | 16.59 | 16.59 | 16.41 | 16.41 | 16.41 | -0.18 (-1.08%) | 15,700 |
16 Aug 2023 | USD | 16.97 | 16.97 | 16.58 | 16.59 | 16.59 | -0.49 (-2.87%) | 28,100 |
15 Aug 2023 | USD | 17.23 | 17.23 | 16.78 | 17.08 | 17.08 | -0.04 (-0.23%) | 9,800 |
14 Aug 2023 | USD | 17.21 | 17.6 | 17.12 | 17.12 | 17.12 | -0.27 (-1.55%) | 23,000 |
11 Aug 2023 | USD | 17.39 | 17.5 | 17.15 | 17.39 | 17.39 | 0.0 (0.0%) | 4,600 |
10 Aug 2023 | USD | 17.39 | 17.45 | 17.35 | 17.39 | 17.39 | -0.04 (-0.23%) | 8,500 |
9 Aug 2023 | USD | 17.39 | 18.3 | 17.15 | 17.43 | 17.43 | +0.25 (+1.46%) | 41,800 |
8 Aug 2023 | USD | 17.25 | 17.4 | 17.16 | 17.18 | 17.18 | +0.03 (+0.17%) | 11,100 |
7 Aug 2023 | USD | 17.11 | 17.2 | 17.11 | 17.15 | 17.15 | -0.06 (-0.35%) | 2,700 |
4 Aug 2023 | USD | 17.3 | 17.47 | 17.15 | 17.21 | 17.21 | +0.05 (+0.29%) | 35,700 |
3 Aug 2023 | USD | 17.4 | 17.4 | 16.76 | 17.16 | 17.16 | 0.0 (0.0%) | 42,500 |
2 Aug 2023 | USD | 17 | 17.7 | 16.87 | 17.16 | 17.16 | +0.26 (+1.54%) | 23,300 |
1 Aug 2023 | USD | 17.94 | 17.94 | 15.31 | 16.9 | 16.9 | -1.02 (-5.69%) | 68,700 |
31 Jul 2023 | USD | 18 | 18 | 17.7 | 17.92 | 17.92 | -0.07 (-0.39%) | 87,500 |
28 Jul 2023 | USD | 18 | 18 | 17.92 | 17.99 | 17.99 | +0.09 (+0.50%) | 14,800 |
27 Jul 2023 | USD | 17.93 | 17.97 | 17.75 | 17.9 | 17.9 | +0.14 (+0.79%) | 17,900 |
26 Jul 2023 | USD | 17.91 | 18 | 17.76 | 17.76 | 17.76 | -0.14 (-0.78%) | 5,800 |
25 Jul 2023 | USD | 18.02 | 18.05 | 17.88 | 17.9 | 17.9 | -0.15 (-0.83%) | 29,300 |
24 Jul 2023 | USD | 18.02 | 18.4 | 18.02 | 18.05 | 18.05 | +0.05 (+0.28%) | 96,800 |