Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | USD | 15.73 | 16 | 14.2 | 14.86 | 14.86 | -0.84 (-5.35%) | 2,220,500 |
8 Nov 2023 | USD | 16.4 | 16.51 | 15.18 | 15.7 | 15.7 | -0.74 (-4.50%) | 1,422,600 |
7 Nov 2023 | USD | 16.36 | 16.61 | 16.15 | 16.44 | 16.44 | 0.0 (0.0%) | 2,584,300 |
6 Nov 2023 | USD | 16.69 | 16.69 | 15.99 | 16.44 | 16.44 | +0.08 (+0.49%) | 2,283,800 |
3 Nov 2023 | USD | 16.56 | 16.74 | 16.21 | 16.36 | 16.36 | -0.04 (-0.24%) | 3,558,600 |
2 Nov 2023 | USD | 16.78 | 16.78 | 16.22 | 16.4 | 16.4 | 0.0 (0.0%) | 1,939,100 |
1 Nov 2023 | USD | 16.4 | 16.65 | 16.14 | 16.4 | 16.4 | +0.02 (+0.12%) | 1,491,000 |
31 Oct 2023 | USD | 16.4 | 16.6 | 15.85 | 16.38 | 16.38 | -0.02 (-0.12%) | 1,803,900 |
30 Oct 2023 | USD | 15.49 | 16.87 | 15.29 | 16.4 | 16.4 | +1.14 (+7.47%) | 2,377,200 |
27 Oct 2023 | USD | 15.24 | 15.28 | 14.74 | 15.26 | 15.26 | +0.08 (+0.53%) | 1,552,800 |
26 Oct 2023 | USD | 15.08 | 15.47 | 14.75 | 15.18 | 15.18 | +0.11 (+0.73%) | 4,178,700 |
25 Oct 2023 | USD | 15.46 | 15.615 | 15.01 | 15.07 | 15.07 | -0.49 (-3.15%) | 935,400 |
24 Oct 2023 | USD | 14.98 | 15.85 | 14.79 | 15.56 | 15.56 | +0.87 (+5.92%) | 1,407,200 |
23 Oct 2023 | USD | 13.59 | 14.78 | 13.39 | 14.69 | 14.69 | +1.08 (+7.94%) | 1,383,400 |
20 Oct 2023 | USD | 13.27 | 13.82 | 13.13 | 13.61 | 13.61 | +0.37 (+2.79%) | 980,400 |
19 Oct 2023 | USD | 13.65 | 13.74 | 13.09 | 13.24 | 13.24 | -0.44 (-3.22%) | 826,600 |
18 Oct 2023 | USD | 14.21 | 14.21 | 13.55 | 13.68 | 13.68 | -0.67 (-4.67%) | 1,136,000 |
17 Oct 2023 | USD | 14.38 | 14.78 | 14.137 | 14.35 | 14.35 | -0.06 (-0.42%) | 1,455,400 |
16 Oct 2023 | USD | 13.918 | 15.08 | 13.65 | 14.41 | 14.41 | +0.93 (+6.90%) | 2,075,100 |
13 Oct 2023 | USD | 12.6 | 13.7 | 12.32 | 13.48 | 13.48 | +0.85 (+6.73%) | 2,152,600 |
12 Oct 2023 | USD | 13.53 | 13.53 | 12.56 | 12.63 | 12.63 | -0.87 (-6.44%) | 1,803,300 |
11 Oct 2023 | USD | 14.3 | 14.47 | 13.07 | 13.5 | 13.5 | -0.77 (-5.40%) | 2,063,100 |
10 Oct 2023 | USD | 14.35 | 14.49 | 13.93 | 14.27 | 14.27 | -0.09 (-0.63%) | 2,067,900 |
9 Oct 2023 | USD | 14.09 | 14.53 | 14.02 | 14.36 | 14.36 | +0.12 (+0.84%) | 900,400 |
6 Oct 2023 | USD | 13.86 | 14.51 | 13.65 | 14.24 | 14.24 | +0.16 (+1.14%) | 916,200 |
5 Oct 2023 | USD | 13.92 | 14.15 | 13.88 | 14.08 | 14.08 | +0.07 (+0.50%) | 1,157,600 |
4 Oct 2023 | USD | 14.42 | 14.42 | 13.6 | 14.01 | 14.01 | -0.34 (-2.37%) | 1,175,800 |
3 Oct 2023 | USD | 14.56 | 14.67 | 14.27 | 14.35 | 14.35 | -0.33 (-2.25%) | 1,531,100 |
2 Oct 2023 | USD | 14.82 | 15.18 | 14.53 | 14.68 | 14.68 | -0.23 (-1.54%) | 1,365,300 |
29 Sep 2023 | USD | 15.74 | 15.91 | 14.88 | 14.91 | 14.91 | -0.66 (-4.24%) | 2,857,000 |