Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 15.3 | 15.38 | 15.1 | 15.17 | 15.17 | +0.06 (+0.40%) | 910,300 |
21 Nov 2023 | USD | 15.22 | 15.359 | 15.05 | 15.11 | 15.11 | -0.22 (-1.44%) | 871,700 |
20 Nov 2023 | USD | 14.94 | 15.53 | 14.909 | 15.33 | 15.33 | +0.42 (+2.82%) | 1,592,700 |
17 Nov 2023 | USD | 15.07 | 15.07 | 14.853 | 14.91 | 14.91 | +0.01 (+0.07%) | 1,127,000 |
16 Nov 2023 | USD | 14.98 | 15.005 | 14.77 | 14.9 | 14.9 | -0.08 (-0.53%) | 670,800 |
15 Nov 2023 | USD | 15.04 | 15.11 | 14.79 | 14.98 | 14.98 | -0.03 (-0.20%) | 1,074,300 |
14 Nov 2023 | USD | 14.7 | 15.02 | 14.461 | 15.01 | 15.01 | +0.68 (+4.75%) | 1,084,800 |
13 Nov 2023 | USD | 14.42 | 14.56 | 14.29 | 14.33 | 14.33 | -0.12 (-0.83%) | 839,800 |
10 Nov 2023 | USD | 14.25 | 14.61 | 14.2 | 14.45 | 14.45 | +0.23 (+1.62%) | 815,900 |
9 Nov 2023 | USD | 14.72 | 14.76 | 14.22 | 14.22 | 14.22 | -0.38 (-2.60%) | 678,200 |
8 Nov 2023 | USD | 14.66 | 14.66 | 14.43 | 14.6 | 14.6 | -0.01 (-0.07%) | 815,900 |
7 Nov 2023 | USD | 14.25 | 14.76 | 14.25 | 14.61 | 14.61 | +0.37 (+2.60%) | 1,710,100 |
6 Nov 2023 | USD | 14.45 | 14.51 | 14.12 | 14.24 | 14.24 | -0.21 (-1.45%) | 639,800 |
3 Nov 2023 | USD | 14.1 | 14.59 | 13.96 | 14.45 | 14.45 | +0.56 (+4.03%) | 1,068,300 |
2 Nov 2023 | USD | 13.77 | 14.025 | 13.74 | 13.89 | 13.89 | +0.18 (+1.31%) | 985,500 |
1 Nov 2023 | USD | 13.59 | 13.741 | 13.42 | 13.71 | 13.71 | +0.12 (+0.88%) | 824,700 |
31 Oct 2023 | USD | 13.42 | 13.66 | 13.23 | 13.59 | 13.59 | +0.23 (+1.72%) | 932,000 |
30 Oct 2023 | USD | 13.5 | 13.51 | 13.27 | 13.36 | 13.36 | +0.03 (+0.23%) | 791,000 |
27 Oct 2023 | USD | 13.1 | 13.39 | 13 | 13.33 | 13.33 | +0.34 (+2.62%) | 812,400 |
26 Oct 2023 | USD | 13.09 | 13.19 | 12.815 | 12.99 | 12.99 | -0.06 (-0.46%) | 694,100 |
25 Oct 2023 | USD | 13.42 | 13.42 | 13.015 | 13.05 | 13.05 | -0.49 (-3.62%) | 678,600 |
24 Oct 2023 | USD | 13.31 | 13.57 | 13.31 | 13.54 | 13.54 | +0.37 (+2.81%) | 980,900 |
23 Oct 2023 | USD | 13.17 | 13.35 | 12.96 | 13.17 | 13.17 | -0.09 (-0.68%) | 727,500 |
20 Oct 2023 | USD | 13.67 | 13.725 | 13.21 | 13.26 | 13.26 | -0.38 (-2.79%) | 1,336,600 |
19 Oct 2023 | USD | 13.67 | 13.77 | 13.53 | 13.64 | 13.64 | -0.01 (-0.07%) | 961,400 |
18 Oct 2023 | USD | 13.87 | 13.98 | 13.63 | 13.65 | 13.65 | -0.35 (-2.50%) | 1,196,800 |
17 Oct 2023 | USD | 13.76 | 14.13 | 13.66 | 14 | 14 | +0.14 (+1.01%) | 1,216,000 |
16 Oct 2023 | USD | 13.64 | 14.005 | 13.57 | 13.86 | 13.86 | +0.22 (+1.61%) | 844,700 |
13 Oct 2023 | USD | 13.87 | 13.87 | 13.405 | 13.64 | 13.64 | -0.25 (-1.80%) | 1,160,300 |
12 Oct 2023 | USD | 13.98 | 14 | 13.64 | 13.89 | 13.89 | -0.11 (-0.79%) | 1,054,300 |