Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 16.48 | 16.76 | 14.52 | 15.01 | 15.01 | -1.49 (-9.03%) | 835,700 |
11 Oct 2023 | USD | 16.58 | 17.26 | 15.96 | 16.5 | 16.5 | 0.0 (0.0%) | 544,300 |
10 Oct 2023 | USD | 16.55 | 16.75 | 15.85 | 16.5 | 16.5 | 0.0 (0.0%) | 888,300 |
9 Oct 2023 | USD | 15.6 | 16.67 | 15.26 | 16.5 | 16.5 | +0.89 (+5.70%) | 461,000 |
6 Oct 2023 | USD | 14.38 | 15.85 | 14.04 | 15.61 | 15.61 | +1.19 (+8.25%) | 481,800 |
5 Oct 2023 | USD | 14.69 | 14.69 | 13.79 | 14.42 | 14.42 | -0.35 (-2.37%) | 917,100 |
4 Oct 2023 | USD | 14.58 | 14.85 | 12.12 | 14.77 | 14.77 | -0.03 (-0.20%) | 1,943,600 |
3 Oct 2023 | USD | 14.81 | 14.9 | 13.93 | 14.8 | 14.8 | -0.13 (-0.87%) | 830,600 |
2 Oct 2023 | USD | 15.36 | 15.5 | 14.43 | 14.93 | 14.93 | -0.29 (-1.91%) | 509,300 |
29 Sep 2023 | USD | 15.44 | 15.48 | 15.05 | 15.22 | 15.22 | +0.02 (+0.13%) | 596,800 |
28 Sep 2023 | USD | 14.7 | 15.3 | 14.52 | 15.2 | 15.2 | +0.5 (+3.40%) | 421,400 |
27 Sep 2023 | USD | 14.89 | 15.55 | 14.37 | 14.7 | 14.7 | -0.16 (-1.08%) | 354,100 |
26 Sep 2023 | USD | 15.5 | 16.245 | 14.81 | 14.86 | 14.86 | -0.51 (-3.32%) | 570,000 |
25 Sep 2023 | USD | 15.72 | 16.07 | 15.25 | 15.37 | 15.37 | -0.45 (-2.84%) | 610,000 |
22 Sep 2023 | USD | 16.02 | 16.28 | 15.39 | 15.82 | 15.82 | -0.23 (-1.43%) | 994,700 |
21 Sep 2023 | USD | 15.74 | 16.08 | 14.73 | 16.05 | 16.05 | +0.02 (+0.12%) | 1,016,900 |
20 Sep 2023 | USD | 17.29 | 17.35 | 16 | 16.03 | 16.03 | -1.33 (-7.66%) | 798,400 |
19 Sep 2023 | USD | 18.93 | 19.03 | 17.15 | 17.36 | 17.36 | -1.29 (-6.92%) | 937,600 |
18 Sep 2023 | USD | 16.17 | 19.34 | 16.03 | 18.65 | 18.65 | +2.84 (+17.96%) | 1,759,800 |
15 Sep 2023 | USD | 14.87 | 16.03 | 14.85 | 15.81 | 15.81 | +1.04 (+7.04%) | 4,397,800 |
14 Sep 2023 | USD | 14.58 | 14.86 | 13.78 | 14.77 | 14.77 | +0.23 (+1.58%) | 970,100 |
13 Sep 2023 | USD | 16.51 | 16.69 | 14.46 | 14.54 | 14.54 | -1.95 (-11.83%) | 911,600 |
12 Sep 2023 | USD | 15.23 | 16.78 | 15.23 | 16.49 | 16.49 | +1.26 (+8.27%) | 1,502,300 |
11 Sep 2023 | USD | 14.12 | 15.92 | 13.95 | 15.23 | 15.23 | +1.37 (+9.88%) | 1,518,200 |
8 Sep 2023 | USD | 14.2 | 14.52 | 13.784 | 13.86 | 13.86 | -0.32 (-2.26%) | 398,800 |
7 Sep 2023 | USD | 13.87 | 14.24 | 13.51 | 14.18 | 14.18 | +0.23 (+1.65%) | 679,300 |
6 Sep 2023 | USD | 13.89 | 14.47 | 13.38 | 13.95 | 13.95 | +0.12 (+0.87%) | 520,200 |
5 Sep 2023 | USD | 13.89 | 16.04 | 13.71 | 13.83 | 13.83 | +0.51 (+3.83%) | 2,090,700 |
1 Sep 2023 | USD | 14.31 | 14.45 | 12.935 | 13.32 | 13.32 | -0.84 (-5.93%) | 627,000 |
31 Aug 2023 | USD | 14.3 | 14.562 | 13.68 | 14.16 | 14.16 | -0.14 (-0.98%) | 789,100 |