Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | USD | 14.71 | 15.005 | 14.61 | 14.81 | 14.81 | +0.1 (+0.68%) | 7,295,000 |
31 Oct 2023 | USD | 15.08 | 15.12 | 14.47 | 14.71 | 14.71 | -0.69 (-4.48%) | 9,673,200 |
30 Oct 2023 | USD | 15.6 | 15.76 | 15.18 | 15.4 | 15.4 | -0.11 (-0.71%) | 5,199,900 |
27 Oct 2023 | USD | 15.73 | 15.835 | 15.34 | 15.51 | 15.51 | +0.21 (+1.37%) | 3,974,700 |
26 Oct 2023 | USD | 15.29 | 15.7 | 15.25 | 15.3 | 15.3 | 0.0 (0.0%) | 4,874,800 |
25 Oct 2023 | USD | 15.3 | 15.58 | 15.13 | 15.3 | 15.3 | -0.42 (-2.67%) | 3,558,100 |
24 Oct 2023 | USD | 15.08 | 16.285 | 15.07 | 15.72 | 15.72 | +0.6 (+3.97%) | 7,498,000 |
23 Oct 2023 | USD | 14.63 | 15.29 | 14.59 | 15.12 | 15.12 | +0.23 (+1.54%) | 4,663,100 |
20 Oct 2023 | USD | 14.61 | 15.065 | 14.585 | 14.89 | 14.89 | +0.04 (+0.27%) | 4,525,500 |
19 Oct 2023 | USD | 14.93 | 15.09 | 14.85 | 14.85 | 14.85 | -0.32 (-2.11%) | 4,228,200 |
18 Oct 2023 | USD | 15.32 | 15.63 | 15.12 | 15.17 | 15.17 | -0.39 (-2.51%) | 6,061,600 |
17 Oct 2023 | USD | 15.58 | 15.88 | 15.515 | 15.56 | 15.56 | -0.33 (-2.08%) | 3,263,100 |
16 Oct 2023 | USD | 15.7 | 16.025 | 15.35 | 15.89 | 15.89 | +0.02 (+0.13%) | 4,047,800 |
13 Oct 2023 | USD | 16.12 | 16.28 | 15.79 | 15.87 | 15.87 | -0.61 (-3.70%) | 4,366,900 |
12 Oct 2023 | USD | 17.02 | 17.06 | 16.285 | 16.48 | 16.48 | -0.42 (-2.49%) | 5,355,100 |
11 Oct 2023 | USD | 16.42 | 17.25 | 16.42 | 16.9 | 16.9 | +0.52 (+3.17%) | 8,214,000 |
10 Oct 2023 | USD | 15.66 | 16.5 | 15.63 | 16.38 | 16.38 | +0.95 (+6.16%) | 7,391,800 |
9 Oct 2023 | USD | 15.51 | 15.58 | 15.26 | 15.43 | 15.43 | -0.4 (-2.53%) | 3,972,500 |
6 Oct 2023 | USD | 15.38 | 16.11 | 15.36 | 15.83 | 15.83 | +0.58 (+3.80%) | 7,041,500 |
5 Oct 2023 | USD | 15.1 | 15.4 | 14.96 | 15.25 | 15.25 | -0.08 (-0.52%) | 4,994,500 |
4 Oct 2023 | USD | 15.21 | 15.535 | 15.15 | 15.33 | 15.33 | -0.11 (-0.71%) | 4,762,900 |
3 Oct 2023 | USD | 15.09 | 15.47 | 15.04 | 15.44 | 15.44 | -0.06 (-0.39%) | 6,671,900 |
2 Oct 2023 | USD | 15.67 | 15.7 | 15.26 | 15.5 | 15.5 | -0.02 (-0.13%) | 2,912,200 |
29 Sep 2023 | USD | 15.83 | 15.94 | 15.52 | 15.52 | 15.52 | +0.02 (+0.13%) | 7,697,500 |
28 Sep 2023 | USD | 15.5 | 15.7 | 15.49 | 15.5 | 15.5 | -0.04 (-0.26%) | 6,036,000 |
27 Sep 2023 | USD | 15.05 | 15.705 | 14.92 | 15.54 | 15.54 | +0.54 (+3.60%) | 9,266,900 |
26 Sep 2023 | USD | 14.65 | 15.37 | 14.58 | 15 | 15 | -0.53 (-3.41%) | 17,329,500 |
25 Sep 2023 | USD | 15.87 | 16.21 | 15.385 | 15.53 | 15.53 | -0.82 (-5.02%) | 15,083,800 |
22 Sep 2023 | USD | 16.73 | 16.73 | 16.08 | 16.35 | 16.35 | +0.55 (+3.48%) | 9,449,500 |
21 Sep 2023 | USD | 15.76 | 16.07 | 15.69 | 15.8 | 15.8 | -0.36 (-2.23%) | 6,923,800 |