Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 15.18 | 15.33 | 14.73 | 14.74 | 14.74 | -0.38 (-2.51%) | 5,058,951 |
30 Jan 2024 | USD | 15.138 | 15.19 | 14.97 | 15.12 | 15.12 | -0.07 (-0.46%) | 3,809,884 |
29 Jan 2024 | USD | 15.16 | 15.25 | 15.02 | 15.19 | 15.19 | +0.01 (+0.07%) | 2,878,547 |
26 Jan 2024 | USD | 14.84 | 15.275 | 14.84 | 15.18 | 15.18 | +0.34 (+2.29%) | 4,089,510 |
25 Jan 2024 | USD | 14.74 | 15 | 14.59 | 14.84 | 14.84 | +0.28 (+1.92%) | 4,179,290 |
24 Jan 2024 | USD | 14.89 | 15.04 | 14.52 | 14.56 | 14.56 | -0.16 (-1.09%) | 4,366,100 |
23 Jan 2024 | USD | 14.66 | 14.82 | 14.45 | 14.72 | 14.72 | +0.18 (+1.24%) | 4,073,300 |
22 Jan 2024 | USD | 14.72 | 14.9 | 14.47 | 14.54 | 14.54 | -0.06 (-0.41%) | 4,202,500 |
19 Jan 2024 | USD | 15.06 | 15.06 | 14.5 | 14.6 | 14.6 | -0.2 (-1.35%) | 5,520,400 |
18 Jan 2024 | USD | 14.89 | 15 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 3,791,100 |
17 Jan 2024 | USD | 14.9 | 15.07 | 14.75 | 14.8 | 14.8 | -0.33 (-2.18%) | 6,409,300 |
16 Jan 2024 | USD | 15.36 | 15.36 | 15.12 | 15.13 | 15.13 | -0.42 (-2.70%) | 4,059,600 |
12 Jan 2024 | USD | 15.58 | 15.87 | 15.44 | 15.55 | 15.55 | +0.06 (+0.39%) | 8,554,400 |
11 Jan 2024 | USD | 14.99 | 15.53 | 14.92 | 15.49 | 15.49 | +0.28 (+1.84%) | 4,606,200 |
10 Jan 2024 | USD | 15.43 | 15.5 | 15.1 | 15.21 | 15.21 | -0.2 (-1.30%) | 3,901,400 |
9 Jan 2024 | USD | 15.43 | 15.74 | 15.31 | 15.41 | 15.41 | -0.14 (-0.90%) | 4,178,700 |
8 Jan 2024 | USD | 15.39 | 15.85 | 15.31 | 15.55 | 15.55 | +0.1 (+0.65%) | 4,921,600 |
5 Jan 2024 | USD | 15.46 | 15.94 | 15.23 | 15.45 | 15.45 | +0.9 (+6.19%) | 10,978,800 |
4 Jan 2024 | USD | 14.5 | 14.73 | 14.35 | 14.55 | 14.55 | +0.18 (+1.25%) | 5,580,500 |
3 Jan 2024 | USD | 14.39 | 14.42 | 13.91 | 14.37 | 14.37 | -0.27 (-1.84%) | 7,615,400 |
2 Jan 2024 | USD | 14.67 | 14.86 | 14.52 | 14.64 | 14.64 | -0.26 (-1.74%) | 3,759,800 |
29 Dec 2023 | USD | 14.82 | 15.1 | 14.82 | 14.9 | 14.9 | -0.04 (-0.27%) | 3,407,400 |
28 Dec 2023 | USD | 14.78 | 14.97 | 14.71 | 14.94 | 14.94 | +0.14 (+0.95%) | 2,250,700 |
27 Dec 2023 | USD | 14.8 | 14.95 | 14.71 | 14.8 | 14.8 | +0.01 (+0.07%) | 2,055,500 |
26 Dec 2023 | USD | 14.7 | 14.9 | 14.62 | 14.79 | 14.79 | +0.12 (+0.82%) | 3,492,300 |
22 Dec 2023 | USD | 14.55 | 14.81 | 14.52 | 14.67 | 14.67 | +0.15 (+1.03%) | 3,006,900 |
21 Dec 2023 | USD | 14.24 | 14.58 | 14.13 | 14.52 | 14.52 | +0.51 (+3.64%) | 3,499,100 |
20 Dec 2023 | USD | 14.24 | 14.48 | 13.99 | 14.01 | 14.01 | -0.28 (-1.96%) | 4,977,300 |
19 Dec 2023 | USD | 14 | 14.38 | 13.87 | 14.29 | 14.29 | +0.62 (+4.54%) | 7,832,100 |
18 Dec 2023 | USD | 13.72 | 13.89 | 13.53 | 13.67 | 13.67 | -0.09 (-0.65%) | 6,716,600 |