Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 16.48 | 16.48 | 15.67 | 15.81 | 15.81 | -0.69 (-4.18%) | 409,400 |
12 Oct 2023 | USD | 17.22 | 17.22 | 16.31 | 16.5 | 16.5 | -0.62 (-3.62%) | 256,700 |
11 Oct 2023 | USD | 17.15 | 17.23 | 16.97 | 17.12 | 17.12 | +0.04 (+0.23%) | 171,200 |
10 Oct 2023 | USD | 16.79 | 17.35 | 16.61 | 17.08 | 17.08 | +0.27 (+1.61%) | 219,100 |
9 Oct 2023 | USD | 16.57 | 16.87 | 16.4 | 16.81 | 16.81 | -0.01 (-0.06%) | 203,600 |
6 Oct 2023 | USD | 16.76 | 17.04 | 16.43 | 16.82 | 16.82 | -0.05 (-0.30%) | 253,500 |
5 Oct 2023 | USD | 17.36 | 17.36 | 16.57 | 16.87 | 16.87 | -0.55 (-3.16%) | 339,500 |
4 Oct 2023 | USD | 17.11 | 17.57 | 16.99 | 17.42 | 17.42 | +0.36 (+2.11%) | 398,500 |
3 Oct 2023 | USD | 17.24 | 17.25 | 17.02 | 17.06 | 17.06 | -0.25 (-1.44%) | 205,400 |
2 Oct 2023 | USD | 17.74 | 17.78 | 17.17 | 17.31 | 17.31 | -0.49 (-2.75%) | 292,500 |
29 Sep 2023 | USD | 17.89 | 17.92 | 17.6 | 17.8 | 17.8 | +0.11 (+0.62%) | 228,400 |
28 Sep 2023 | USD | 17.43 | 17.88 | 17.42 | 17.69 | 17.69 | +0.28 (+1.61%) | 272,900 |
27 Sep 2023 | USD | 17.5 | 17.64 | 16.99 | 17.41 | 17.41 | +0.03 (+0.17%) | 220,900 |
26 Sep 2023 | USD | 17.75 | 18.07 | 17.35 | 17.38 | 17.38 | -0.43 (-2.41%) | 222,400 |
25 Sep 2023 | USD | 17.3 | 17.86 | 17.13 | 17.81 | 17.81 | +0.4 (+2.30%) | 219,600 |
22 Sep 2023 | USD | 17.31 | 17.53 | 17.21 | 17.41 | 17.41 | +0.14 (+0.81%) | 289,500 |
21 Sep 2023 | USD | 17.43 | 17.59 | 17.21 | 17.27 | 17.27 | -0.4 (-2.26%) | 341,000 |
20 Sep 2023 | USD | 16.93 | 17.72 | 16.93 | 17.67 | 17.67 | +0.72 (+4.25%) | 314,600 |
19 Sep 2023 | USD | 16.51 | 17.12 | 16.51 | 16.95 | 16.95 | +0.47 (+2.85%) | 406,200 |
18 Sep 2023 | USD | 16.57 | 16.57 | 16 | 16.48 | 16.48 | -0.1 (-0.60%) | 552,400 |
15 Sep 2023 | USD | 17.14 | 17.22 | 16.55 | 16.58 | 16.58 | -0.56 (-3.27%) | 537,900 |
14 Sep 2023 | USD | 16.71 | 17.45 | 16.47 | 17.14 | 17.14 | +0.7 (+4.26%) | 440,100 |
13 Sep 2023 | USD | 16.61 | 16.89 | 16.37 | 16.44 | 16.44 | -0.04 (-0.24%) | 497,400 |
12 Sep 2023 | USD | 17.29 | 17.62 | 16.45 | 16.48 | 16.48 | -0.97 (-5.56%) | 557,100 |
11 Sep 2023 | USD | 16.84 | 17.95 | 16.76 | 17.45 | 17.45 | +0.69 (+4.12%) | 615,000 |
8 Sep 2023 | USD | 17.3 | 18.1 | 16.04 | 16.76 | 16.76 | -1.9 (-10.18%) | 1,340,200 |
7 Sep 2023 | USD | 18.63 | 18.69 | 18.03 | 18.66 | 18.66 | -0.05 (-0.27%) | 777,300 |
6 Sep 2023 | USD | 18.16 | 18.75 | 17.93 | 18.71 | 18.71 | +0.48 (+2.63%) | 893,500 |
5 Sep 2023 | USD | 18.69 | 18.69 | 17.69 | 18.23 | 18.23 | -0.6 (-3.19%) | 528,100 |
1 Sep 2023 | USD | 19 | 19.37 | 18.65 | 18.83 | 18.83 | -0.16 (-0.84%) | 504,700 |