Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 15.05 | 15.13 | 14.56 | 14.93 | 14.93 | +0.57 (+3.97%) | 1,115,889 |
21 Feb 2024 | USD | 14.22 | 14.57 | 14.11 | 14.36 | 14.36 | +0.25 (+1.77%) | 462,900 |
20 Feb 2024 | USD | 14.21 | 14.27 | 14.07 | 14.11 | 14.11 | +0.41 (+2.99%) | 322,666 |
16 Feb 2024 | USD | 13.37 | 13.79 | 13.37 | 13.7 | 13.7 | +0.21 (+1.56%) | 260,243 |
15 Feb 2024 | USD | 13.34 | 13.66 | 13.34 | 13.49 | 13.49 | +0.27 (+2.04%) | 221,686 |
14 Feb 2024 | USD | 13.36 | 13.48 | 13.15 | 13.22 | 13.22 | -0.01 (-0.08%) | 482,602 |
13 Feb 2024 | USD | 13.54 | 13.54 | 13.1 | 13.23 | 13.23 | -0.56 (-4.06%) | 205,660 |
12 Feb 2024 | USD | 13.54 | 13.79 | 13.5201 | 13.79 | 13.79 | +0.23 (+1.70%) | 77,985 |
9 Feb 2024 | USD | 13.64 | 13.88 | 13.5 | 13.56 | 13.56 | -0.18 (-1.31%) | 621,807 |
8 Feb 2024 | USD | 13.97 | 14.01 | 13.63 | 13.74 | 13.74 | -0.23 (-1.65%) | 197,580 |
7 Feb 2024 | USD | 13.76 | 14.05 | 13.65 | 13.97 | 13.97 | +0.1 (+0.72%) | 196,404 |
6 Feb 2024 | USD | 13.66 | 13.96 | 13.64 | 13.87 | 13.87 | +0.4 (+2.97%) | 191,097 |
5 Feb 2024 | USD | 13.55 | 13.58 | 13.27 | 13.47 | 13.47 | -0.07 (-0.52%) | 223,588 |
2 Feb 2024 | USD | 13.54 | 13.63 | 13.34 | 13.54 | 13.54 | -0.3 (-2.17%) | 312,177 |
1 Feb 2024 | USD | 13.85 | 13.98 | 13.66 | 13.84 | 13.84 | -0.05 (-0.36%) | 448,562 |
31 Jan 2024 | USD | 14.21 | 14.28 | 13.82 | 13.89 | 13.89 | -0.35 (-2.46%) | 569,105 |
30 Jan 2024 | USD | 14.57 | 14.57 | 14.2 | 14.24 | 14.24 | -0.27 (-1.86%) | 280,437 |
29 Jan 2024 | USD | 14.03 | 14.585 | 13.85 | 14.51 | 14.51 | +0.47 (+3.35%) | 445,335 |
26 Jan 2024 | USD | 14.12 | 14.14 | 13.855 | 14.04 | 14.04 | -0.03 (-0.21%) | 355,978 |
25 Jan 2024 | USD | 14 | 14.24 | 13.85 | 14.07 | 14.07 | +0.54 (+3.99%) | 292,597 |
24 Jan 2024 | USD | 13.91 | 14 | 13.53 | 13.53 | 13.53 | -0.29 (-2.10%) | 307,200 |
23 Jan 2024 | USD | 13.92 | 13.96 | 13.73 | 13.82 | 13.82 | +0.17 (+1.25%) | 404,000 |
22 Jan 2024 | USD | 14.32 | 14.385 | 13.64 | 13.65 | 13.65 | -0.74 (-5.14%) | 520,500 |
19 Jan 2024 | USD | 13.95 | 14.41 | 13.84 | 14.39 | 14.39 | +0.34 (+2.42%) | 347,400 |
18 Jan 2024 | USD | 13.97 | 14.135 | 13.84 | 14.05 | 14.05 | -0.29 (-2.02%) | 392,100 |
17 Jan 2024 | USD | 14.11 | 14.425 | 13.9 | 14.34 | 14.34 | -0.36 (-2.45%) | 270,900 |
16 Jan 2024 | USD | 14.93 | 14.95 | 14.53 | 14.7 | 14.7 | +0.04 (+0.27%) | 435,400 |
12 Jan 2024 | USD | 15.05 | 15.05 | 14.48 | 14.66 | 14.66 | +0.43 (+3.02%) | 359,800 |
11 Jan 2024 | USD | 14.38 | 14.52 | 14.14 | 14.23 | 14.23 | +0.43 (+3.12%) | 458,400 |
10 Jan 2024 | USD | 14.1 | 14.12 | 13.76 | 13.8 | 13.8 | -0.36 (-2.54%) | 161,500 |