Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2024 | USD | 11.01 | 11.23 | 10.8 | 11.17 | 11.17 | -0.32 (-2.79%) | 1,113,741 |
9 Apr 2024 | USD | 11.35 | 11.73 | 11.205 | 11.49 | 11.49 | +0.09 (+0.79%) | 962,276 |
8 Apr 2024 | USD | 11.37 | 11.635 | 11.16 | 11.4 | 11.4 | +0.13 (+1.15%) | 601,638 |
5 Apr 2024 | USD | 11.55 | 11.71 | 11.13 | 11.27 | 11.27 | -0.27 (-2.34%) | 891,489 |
4 Apr 2024 | USD | 12.13 | 12.56 | 11.52 | 11.54 | 11.54 | -0.56 (-4.63%) | 651,119 |
3 Apr 2024 | USD | 12.7 | 12.79 | 11.99 | 12.1 | 12.1 | -0.7 (-5.47%) | 1,587,660 |
2 Apr 2024 | USD | 13.26 | 13.33 | 12.615 | 12.8 | 12.8 | -0.71 (-5.26%) | 856,745 |
1 Apr 2024 | USD | 14.04 | 14.04 | 13.22 | 13.51 | 13.51 | -0.565 (-4.01%) | 834,932 |
28 Mar 2024 | USD | 13.56 | 14.785 | 13.38 | 14.075 | 14.075 | +0.475 (+3.49%) | 1,355,453 |
27 Mar 2024 | USD | 13.55 | 13.89 | 12.83 | 13.6 | 13.6 | +0.07 (+0.52%) | 1,537,022 |
26 Mar 2024 | USD | 15.44 | 15.44 | 13.5 | 13.53 | 13.53 | -1.22 (-8.27%) | 1,821,338 |
25 Mar 2024 | USD | 16.75 | 16.9 | 14.51 | 14.75 | 14.75 | -0.38 (-2.51%) | 4,508,707 |
22 Mar 2024 | USD | 16.24 | 16.25 | 14.92 | 15.13 | 15.13 | -0.86 (-5.38%) | 539,887 |
21 Mar 2024 | USD | 15.82 | 16.43 | 14.99 | 15.99 | 15.99 | +0.27 (+1.72%) | 1,395,285 |
20 Mar 2024 | USD | 16.61 | 16.62 | 14.16 | 15.72 | 15.72 | -0.97 (-5.81%) | 1,876,285 |
19 Mar 2024 | USD | 15.8 | 16.8 | 15.69 | 16.69 | 16.69 | +1.08 (+6.92%) | 1,829,928 |
18 Mar 2024 | USD | 15.4 | 16.2 | 15.08 | 15.61 | 15.61 | +0.15 (+0.97%) | 1,691,672 |
15 Mar 2024 | USD | 14.62 | 16.04 | 14.62 | 15.46 | 15.46 | +0.85 (+5.82%) | 5,990,652 |
14 Mar 2024 | USD | 14.92 | 15.18 | 14.065 | 14.61 | 14.61 | -0.39 (-2.60%) | 798,590 |
13 Mar 2024 | USD | 14.4 | 15.16 | 14.1865 | 15 | 15 | +0.52 (+3.59%) | 569,510 |
12 Mar 2024 | USD | 14.53 | 15.005 | 14.18 | 14.48 | 14.48 | -0.05 (-0.34%) | 762,050 |
11 Mar 2024 | USD | 14.39 | 14.9905 | 14.22 | 14.53 | 14.53 | +0.18 (+1.25%) | 757,489 |
8 Mar 2024 | USD | 14.88 | 15.27 | 13.95 | 14.35 | 14.35 | -0.25 (-1.71%) | 827,120 |
7 Mar 2024 | USD | 14.82 | 15.4 | 14.305 | 14.6 | 14.6 | -0.1 (-0.68%) | 1,124,973 |
6 Mar 2024 | USD | 14.06 | 14.88 | 13.795 | 14.7 | 14.7 | +0.85 (+6.14%) | 570,396 |
5 Mar 2024 | USD | 13.59 | 14.26 | 12.51 | 13.85 | 13.85 | -0.41 (-2.88%) | 1,313,368 |
4 Mar 2024 | USD | 15.08 | 15.15 | 14.07 | 14.26 | 14.26 | -0.72 (-4.81%) | 606,245 |
1 Mar 2024 | USD | 14.3 | 15.45 | 14.125 | 14.98 | 14.98 | +0.76 (+5.34%) | 852,037 |
29 Feb 2024 | USD | 15.25 | 15.5 | 13.95 | 14.22 | 14.22 | -0.71 (-4.76%) | 623,222 |
28 Feb 2024 | USD | 13.84 | 15.06 | 13.84 | 14.93 | 14.93 | +0.95 (+6.80%) | 930,812 |