Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 15.02 | 15.03 | 14.69 | 14.87 | 14.87 | -0.15 (-1.00%) | 777,500 |
15 Nov 2023 | USD | 15 | 15.17 | 14.9 | 15.02 | 15.02 | -0.06 (-0.40%) | 704,000 |
14 Nov 2023 | USD | 14.92 | 15.47 | 14.92 | 15.08 | 15.08 | +0.82 (+5.75%) | 910,300 |
13 Nov 2023 | USD | 14.24 | 14.33 | 14.06 | 14.26 | 14.26 | -0.12 (-0.83%) | 722,500 |
10 Nov 2023 | USD | 14.32 | 14.44 | 14.16 | 14.38 | 14.38 | +0.21 (+1.48%) | 497,500 |
9 Nov 2023 | USD | 14.67 | 14.71 | 14.11 | 14.17 | 14.17 | -0.43 (-2.95%) | 549,400 |
8 Nov 2023 | USD | 14.66 | 14.69 | 14.5 | 14.6 | 14.6 | -0.03 (-0.21%) | 609,100 |
7 Nov 2023 | USD | 14.88 | 15.01 | 14.56 | 14.63 | 14.63 | -0.35 (-2.34%) | 450,400 |
6 Nov 2023 | USD | 15.25 | 15.25 | 14.9 | 14.98 | 14.98 | -0.35 (-2.28%) | 646,000 |
3 Nov 2023 | USD | 15.26 | 15.47 | 15.2 | 15.33 | 15.33 | +0.42 (+2.82%) | 905,100 |
2 Nov 2023 | USD | 14.77 | 14.95 | 14.68 | 14.91 | 14.91 | +0.44 (+3.04%) | 846,300 |
1 Nov 2023 | USD | 14.41 | 14.52 | 14.18 | 14.47 | 14.47 | +0.15 (+1.05%) | 985,300 |
31 Oct 2023 | USD | 13.53 | 14.34 | 13.48 | 14.32 | 14.32 | +0.64 (+4.68%) | 1,278,000 |
30 Oct 2023 | USD | 13.61 | 13.75 | 13.24 | 13.68 | 13.68 | +0.25 (+1.86%) | 592,500 |
27 Oct 2023 | USD | 13.73 | 13.75 | 13.34 | 13.43 | 13.43 | -0.3 (-2.18%) | 739,900 |
26 Oct 2023 | USD | 13.49 | 13.86 | 13.49 | 13.73 | 13.73 | +0.29 (+2.16%) | 588,500 |
25 Oct 2023 | USD | 13.63 | 13.73 | 13.44 | 13.44 | 13.44 | -0.32 (-2.33%) | 521,000 |
24 Oct 2023 | USD | 13.74 | 13.84 | 13.62 | 13.76 | 13.76 | +0.16 (+1.18%) | 361,000 |
23 Oct 2023 | USD | 13.65 | 13.86 | 13.59 | 13.6 | 13.6 | -0.17 (-1.23%) | 795,600 |
20 Oct 2023 | USD | 14 | 14.12 | 13.76 | 13.77 | 13.77 | -0.15 (-1.08%) | 989,600 |
19 Oct 2023 | USD | 14.05 | 14.37 | 13.92 | 13.92 | 13.92 | -0.22 (-1.56%) | 677,500 |
18 Oct 2023 | USD | 14.47 | 14.49 | 14.13 | 14.14 | 14.14 | -0.35 (-2.42%) | 902,100 |
17 Oct 2023 | USD | 14.12 | 14.66 | 14.12 | 14.49 | 14.49 | +0.24 (+1.68%) | 678,900 |
16 Oct 2023 | USD | 14.16 | 14.34 | 14.02 | 14.25 | 14.25 | +0.29 (+2.08%) | 721,900 |
13 Oct 2023 | USD | 14.31 | 14.33 | 13.86 | 13.96 | 13.96 | -0.33 (-2.31%) | 660,200 |
12 Oct 2023 | USD | 14.35 | 14.35 | 14.11 | 14.29 | 14.29 | -0.1 (-0.69%) | 651,600 |
11 Oct 2023 | USD | 14.16 | 14.42 | 14.16 | 14.39 | 14.39 | +0.36 (+2.57%) | 436,900 |
10 Oct 2023 | USD | 13.86 | 14.23 | 13.86 | 14.03 | 14.03 | +0.13 (+0.94%) | 600,000 |
9 Oct 2023 | USD | 13.57 | 13.93 | 13.52 | 13.9 | 13.9 | +0.24 (+1.76%) | 866,900 |
6 Oct 2023 | USD | 13.68 | 13.89 | 13.43 | 13.66 | 13.66 | -0.14 (-1.01%) | 2,375,500 |