Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | USD | 16.82 | 17.82 | 16.8 | 17.48 | 17.48 | +0.98 (+5.94%) | 43,374,500 |
5 Dec 2023 | USD | 16.2 | 16.62 | 16.15 | 16.5 | 16.5 | +0.15 (+0.92%) | 27,681,700 |
4 Dec 2023 | USD | 15.75 | 16.41 | 15.75 | 16.35 | 16.35 | +0.59 (+3.74%) | 36,854,500 |
1 Dec 2023 | USD | 15.12 | 15.77 | 15.03 | 15.76 | 15.76 | +0.7 (+4.65%) | 31,896,100 |
30 Nov 2023 | USD | 15.09 | 15.19 | 14.83 | 15.06 | 15.06 | +0.15 (+1.01%) | 30,451,000 |
29 Nov 2023 | USD | 14.81 | 15.3 | 14.76 | 14.91 | 14.91 | +0.28 (+1.91%) | 27,451,400 |
28 Nov 2023 | USD | 14.68 | 14.78 | 14.48 | 14.63 | 14.63 | +0.01 (+0.07%) | 18,419,200 |
27 Nov 2023 | USD | 14.38 | 14.74 | 14.36 | 14.62 | 14.62 | +0.21 (+1.46%) | 21,496,800 |
24 Nov 2023 | USD | 14.27 | 14.46 | 14.12 | 14.41 | 14.41 | -0.06 (-0.41%) | 8,927,300 |
22 Nov 2023 | USD | 14.5 | 14.84 | 14.41 | 14.47 | 14.47 | +0.27 (+1.90%) | 26,064,700 |
21 Nov 2023 | USD | 14.32 | 14.36 | 13.88 | 14.2 | 14.2 | -0.37 (-2.54%) | 26,656,000 |
20 Nov 2023 | USD | 14.75 | 15 | 14.55 | 14.57 | 14.57 | -0.22 (-1.49%) | 23,870,500 |
17 Nov 2023 | USD | 14.92 | 15.01 | 14.64 | 14.79 | 14.79 | -0.02 (-0.14%) | 25,665,200 |
16 Nov 2023 | USD | 14.49 | 14.83 | 14.41 | 14.81 | 14.81 | +0.24 (+1.65%) | 31,253,700 |
15 Nov 2023 | USD | 14.19 | 14.65 | 14.15 | 14.57 | 14.57 | +0.68 (+4.90%) | 45,858,300 |
14 Nov 2023 | USD | 13.58 | 14.12 | 13.33 | 13.89 | 13.89 | +1.11 (+8.69%) | 46,888,800 |
13 Nov 2023 | USD | 12.63 | 12.83 | 12.45 | 12.78 | 12.78 | +0.02 (+0.16%) | 19,364,700 |
10 Nov 2023 | USD | 12.3 | 12.81 | 12.23 | 12.76 | 12.76 | +0.45 (+3.66%) | 21,955,600 |
9 Nov 2023 | USD | 12.8 | 12.92 | 12.25 | 12.31 | 12.31 | -0.48 (-3.75%) | 22,164,800 |
8 Nov 2023 | USD | 12.61 | 12.97 | 12.51 | 12.79 | 12.79 | +0.23 (+1.83%) | 30,333,400 |
7 Nov 2023 | USD | 12.25 | 12.57 | 12.16 | 12.56 | 12.56 | +0.3 (+2.45%) | 22,553,000 |
6 Nov 2023 | USD | 12.65 | 12.74 | 12.02 | 12.26 | 12.26 | -0.29 (-2.31%) | 30,665,400 |
3 Nov 2023 | USD | 12.19 | 12.82 | 12.16 | 12.55 | 12.55 | +0.65 (+5.46%) | 43,436,000 |
2 Nov 2023 | USD | 11.62 | 12.04 | 11.61 | 11.9 | 11.9 | +0.6 (+5.31%) | 30,172,100 |
1 Nov 2023 | USD | 11.45 | 11.57 | 11.12 | 11.3 | 11.3 | -0.16 (-1.40%) | 26,672,000 |
31 Oct 2023 | USD | 11.43 | 11.48 | 11.1 | 11.46 | 11.46 | +0.06 (+0.53%) | 25,679,000 |
30 Oct 2023 | USD | 11.36 | 11.5 | 11.19 | 11.4 | 11.4 | +0.27 (+2.43%) | 28,263,900 |
27 Oct 2023 | USD | 11.56 | 11.58 | 11.01 | 11.13 | 11.13 | -0.24 (-2.11%) | 25,928,100 |
26 Oct 2023 | USD | 11.64 | 11.74 | 10.95 | 11.37 | 11.37 | +0.1 (+0.89%) | 38,025,200 |
25 Oct 2023 | USD | 11.32 | 11.47 | 11.24 | 11.27 | 11.27 | -0.18 (-1.57%) | 22,471,300 |