Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 13.27 | 13.65 | 13.1 | 13.3 | 13.3 | +0.21 (+1.60%) | 24,169,100 |
4 Oct 2023 | USD | 12.84 | 13.23 | 12.82 | 13.09 | 13.09 | +0.35 (+2.75%) | 35,704,600 |
3 Oct 2023 | USD | 13.37 | 13.51 | 12.65 | 12.74 | 12.74 | -0.9 (-6.60%) | 53,693,600 |
2 Oct 2023 | USD | 13.5 | 14.17 | 13.42 | 13.64 | 13.64 | -0.08 (-0.58%) | 38,918,600 |
29 Sep 2023 | USD | 14.65 | 15.24 | 13.24 | 13.72 | 13.72 | -0.72 (-4.99%) | 91,911,300 |
28 Sep 2023 | USD | 13.66 | 14.64 | 13.64 | 14.44 | 14.44 | +0.46 (+3.29%) | 45,202,200 |
27 Sep 2023 | USD | 13.89 | 14.18 | 13.72 | 13.98 | 13.98 | +0.22 (+1.60%) | 25,160,200 |
26 Sep 2023 | USD | 13.67 | 13.97 | 13.65 | 13.76 | 13.76 | -0.14 (-1.01%) | 26,210,700 |
25 Sep 2023 | USD | 13.55 | 14.05 | 13.38 | 13.9 | 13.9 | -0.15 (-1.07%) | 29,506,500 |
22 Sep 2023 | USD | 14.66 | 14.67 | 14.01 | 14.05 | 14.05 | -0.4 (-2.77%) | 21,291,500 |
21 Sep 2023 | USD | 14.45 | 14.69 | 14.27 | 14.45 | 14.45 | -0.2 (-1.37%) | 22,647,500 |
20 Sep 2023 | USD | 15.24 | 15.3 | 14.64 | 14.65 | 14.65 | -0.44 (-2.92%) | 22,637,100 |
19 Sep 2023 | USD | 15.06 | 15.58 | 15 | 15.09 | 15.09 | +0.05 (+0.33%) | 23,552,300 |
18 Sep 2023 | USD | 15.14 | 15.21 | 14.98 | 15.04 | 15.04 | -0.15 (-0.99%) | 19,251,100 |
15 Sep 2023 | USD | 15.54 | 15.62 | 15.11 | 15.19 | 15.19 | -0.44 (-2.82%) | 24,287,200 |
14 Sep 2023 | USD | 15.35 | 15.78 | 15.26 | 15.63 | 15.63 | +0.61 (+4.06%) | 24,656,700 |
13 Sep 2023 | USD | 15.16 | 15.27 | 14.92 | 15.02 | 15.02 | -0.44 (-2.85%) | 23,991,200 |
12 Sep 2023 | USD | 15.32 | 15.64 | 15.23 | 15.46 | 15.46 | -0.02 (-0.13%) | 15,495,000 |
11 Sep 2023 | USD | 15.56 | 15.6 | 14.95 | 15.48 | 15.48 | +0.18 (+1.18%) | 18,092,800 |
8 Sep 2023 | USD | 15.21 | 15.52 | 15.09 | 15.3 | 15.3 | 0.0 (0.0%) | 13,695,000 |
7 Sep 2023 | USD | 15.25 | 15.36 | 14.99 | 15.3 | 15.3 | -0.13 (-0.84%) | 18,761,400 |
6 Sep 2023 | USD | 15.11 | 15.49 | 15.04 | 15.43 | 15.43 | +0.06 (+0.39%) | 19,238,600 |
5 Sep 2023 | USD | 15.57 | 15.57 | 14.92 | 15.37 | 15.37 | -0.36 (-2.29%) | 31,023,200 |
1 Sep 2023 | USD | 15.83 | 16.06 | 15.58 | 15.73 | 15.73 | -0.09 (-0.57%) | 16,760,800 |
31 Aug 2023 | USD | 15.85 | 16.04 | 15.69 | 15.82 | 15.82 | -0.05 (-0.32%) | 21,797,600 |
30 Aug 2023 | USD | 16.17 | 16.24 | 15.83 | 15.87 | 15.87 | -0.17 (-1.06%) | 18,121,700 |
29 Aug 2023 | USD | 15.59 | 16.12 | 15.43 | 16.04 | 16.04 | +0.33 (+2.10%) | 17,645,000 |
28 Aug 2023 | USD | 15.92 | 16.09 | 15.68 | 15.71 | 15.71 | -0.19 (-1.19%) | 19,018,100 |
25 Aug 2023 | USD | 15.72 | 15.99 | 15.55 | 15.9 | 15.9 | +0.19 (+1.21%) | 19,047,300 |
24 Aug 2023 | USD | 16.17 | 16.33 | 15.7 | 15.71 | 15.71 | -0.54 (-3.32%) | 21,392,500 |