Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 13.97 | 14.26 | 13.85 | 14 | 14 | +0.06 (+0.43%) | 3,303,600 |
19 Oct 2023 | USD | 14.21 | 14.39 | 13.94 | 13.94 | 13.94 | -0.36 (-2.52%) | 2,833,000 |
18 Oct 2023 | USD | 14.42 | 14.45 | 14.17 | 14.3 | 14.3 | -0.28 (-1.92%) | 2,560,500 |
17 Oct 2023 | USD | 14.48 | 14.76 | 14.47 | 14.58 | 14.58 | -0.02 (-0.14%) | 1,921,500 |
16 Oct 2023 | USD | 14.42 | 14.71 | 14.32 | 14.6 | 14.6 | +0.37 (+2.60%) | 2,084,200 |
13 Oct 2023 | USD | 14.41 | 14.46 | 13.97 | 14.23 | 14.23 | -0.08 (-0.56%) | 2,602,900 |
12 Oct 2023 | USD | 14.64 | 14.73 | 14.13 | 14.31 | 14.31 | -0.32 (-2.19%) | 2,752,400 |
11 Oct 2023 | USD | 14.59 | 14.81 | 14.56 | 14.63 | 14.63 | +0.16 (+1.11%) | 3,412,800 |
10 Oct 2023 | USD | 14.28 | 14.53 | 14.07 | 14.47 | 14.47 | +0.28 (+1.97%) | 3,951,700 |
9 Oct 2023 | USD | 13.58 | 14.22 | 13.57 | 14.19 | 14.19 | +0.51 (+3.73%) | 2,810,800 |
6 Oct 2023 | USD | 13.65 | 14 | 13.54 | 13.68 | 13.68 | -0.19 (-1.37%) | 4,923,200 |
5 Oct 2023 | USD | 13.45 | 13.97 | 13.31 | 13.87 | 13.87 | +0.32 (+2.36%) | 3,844,900 |
4 Oct 2023 | USD | 13.76 | 13.82 | 13.29 | 13.55 | 13.55 | -0.3 (-2.17%) | 5,739,300 |
3 Oct 2023 | USD | 14.26 | 14.39 | 13.67 | 13.85 | 13.85 | -0.56 (-3.89%) | 7,042,900 |
2 Oct 2023 | USD | 15.13 | 15.15 | 14.36 | 14.41 | 14.41 | -0.77 (-5.07%) | 3,557,700 |
29 Sep 2023 | USD | 15.34 | 15.44 | 15.15 | 15.18 | 15.18 | -0.05 (-0.33%) | 2,820,000 |
28 Sep 2023 | USD | 14.82 | 15.28 | 14.78 | 15.23 | 15.23 | +0.39 (+2.63%) | 2,615,400 |
27 Sep 2023 | USD | 14.82 | 15.05 | 14.78 | 14.84 | 14.84 | +0.11 (+0.75%) | 2,218,600 |
26 Sep 2023 | USD | 14.67 | 15 | 14.65 | 14.73 | 14.73 | -0.06 (-0.41%) | 2,398,000 |
25 Sep 2023 | USD | 14.8 | 14.89 | 14.72 | 14.79 | 14.79 | -0.1 (-0.67%) | 2,020,500 |
22 Sep 2023 | USD | 15.01 | 15.07 | 14.85 | 14.89 | 14.89 | +0.02 (+0.13%) | 2,185,800 |
21 Sep 2023 | USD | 15.35 | 15.4 | 14.87 | 14.87 | 14.87 | -0.61 (-3.94%) | 5,640,500 |
20 Sep 2023 | USD | 15.82 | 15.89 | 15.47 | 15.48 | 15.48 | -0.29 (-1.84%) | 2,067,700 |
19 Sep 2023 | USD | 15.77 | 15.89 | 15.59 | 15.77 | 15.77 | +0.01 (+0.06%) | 1,622,500 |
18 Sep 2023 | USD | 16.03 | 16.04 | 15.74 | 15.76 | 15.76 | -0.27 (-1.68%) | 2,079,000 |
15 Sep 2023 | USD | 15.87 | 16.06 | 15.73 | 16.03 | 16.03 | +0.16 (+1.01%) | 4,094,900 |
14 Sep 2023 | USD | 15.85 | 15.93 | 15.75 | 15.87 | 15.87 | +0.22 (+1.41%) | 1,404,000 |
13 Sep 2023 | USD | 15.65 | 15.81 | 15.53 | 15.65 | 15.65 | -0.09 (-0.57%) | 1,775,600 |
12 Sep 2023 | USD | 15.9 | 16.01 | 15.73 | 15.74 | 15.74 | -0.25 (-1.56%) | 1,660,300 |
11 Sep 2023 | USD | 16 | 16.07 | 15.84 | 15.99 | 15.99 | +0.08 (+0.50%) | 2,091,600 |