Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | USD | 14.31 | 14.37 | 14.12 | 14.31 | 14.31 | -0.02 (-0.14%) | 17,170,029 |
2 Feb 2024 | USD | 14.39 | 14.46 | 14.25 | 14.33 | 14.33 | -0.04 (-0.28%) | 13,506,130 |
1 Feb 2024 | USD | 14.44 | 14.6 | 14.32 | 14.37 | 14.37 | +0.07 (+0.49%) | 19,075,461 |
31 Jan 2024 | USD | 14.64 | 14.65 | 14.28 | 14.3 | 14.3 | -0.26 (-1.79%) | 18,124,939 |
30 Jan 2024 | USD | 14.54 | 14.63 | 14.5 | 14.56 | 14.56 | +0.03 (+0.21%) | 16,688,141 |
29 Jan 2024 | USD | 14.41 | 14.55 | 14.315 | 14.53 | 14.53 | +0.07 (+0.48%) | 12,547,520 |
26 Jan 2024 | USD | 14.28 | 14.48 | 14.25 | 14.46 | 14.46 | +0.18 (+1.26%) | 16,093,400 |
25 Jan 2024 | USD | 14.08 | 14.31 | 14.07 | 14.28 | 14.28 | +0.21 (+1.49%) | 18,969,789 |
24 Jan 2024 | USD | 13.97 | 14.1 | 13.94 | 14.07 | 14.07 | +0.13 (+0.93%) | 16,053,700 |
23 Jan 2024 | USD | 13.89 | 13.99 | 13.87 | 13.94 | 13.94 | +0.06 (+0.43%) | 11,489,100 |
22 Jan 2024 | USD | 13.85 | 14.09 | 13.79 | 13.88 | 13.88 | +0.09 (+0.65%) | 15,926,400 |
19 Jan 2024 | USD | 13.73 | 13.8 | 13.65 | 13.79 | 13.79 | +0.07 (+0.51%) | 11,236,000 |
18 Jan 2024 | USD | 13.8 | 13.83 | 13.6 | 13.72 | 13.72 | -0.05 (-0.36%) | 15,555,800 |
17 Jan 2024 | USD | 13.85 | 13.9 | 13.74 | 13.77 | 13.77 | -0.13 (-0.94%) | 12,963,400 |
16 Jan 2024 | USD | 14.01 | 14.01 | 13.83 | 13.9 | 13.9 | -0.11 (-0.79%) | 13,438,000 |
12 Jan 2024 | USD | 14.01 | 14.04 | 13.9 | 14.01 | 14.01 | +0.09 (+0.65%) | 9,254,500 |
11 Jan 2024 | USD | 13.94 | 14.04 | 13.85 | 13.92 | 13.92 | 0.0 (0.0%) | 14,126,200 |
10 Jan 2024 | USD | 14.03 | 14.06 | 13.91 | 13.92 | 13.92 | -0.08 (-0.57%) | 10,322,800 |
9 Jan 2024 | USD | 14 | 14.03 | 13.88 | 14 | 14 | +0.02 (+0.14%) | 10,954,100 |
8 Jan 2024 | USD | 13.92 | 13.99 | 13.81 | 13.98 | 13.98 | +0.03 (+0.22%) | 10,525,600 |
5 Jan 2024 | USD | 13.91 | 14.01 | 13.88 | 13.95 | 13.95 | +0.08 (+0.58%) | 10,434,200 |
4 Jan 2024 | USD | 14.09 | 14.11 | 13.84 | 13.87 | 13.87 | -0.15 (-1.07%) | 14,218,700 |
3 Jan 2024 | USD | 13.81 | 14.09 | 13.79 | 14.02 | 14.02 | +0.14 (+1.01%) | 12,412,600 |
2 Jan 2024 | USD | 13.78 | 13.9 | 13.71 | 13.88 | 13.88 | +0.08 (+0.58%) | 12,487,000 |
29 Dec 2023 | USD | 13.8 | 13.8 | 13.68 | 13.8 | 13.8 | +0.03 (+0.22%) | 9,412,500 |
28 Dec 2023 | USD | 13.74 | 13.82 | 13.72 | 13.77 | 13.77 | -0.02 (-0.15%) | 8,742,500 |
27 Dec 2023 | USD | 13.8 | 13.81 | 13.71 | 13.79 | 13.79 | +0.01 (+0.07%) | 7,362,600 |
26 Dec 2023 | USD | 13.81 | 13.85 | 13.78 | 13.78 | 13.78 | +0.02 (+0.15%) | 8,329,400 |
22 Dec 2023 | USD | 13.82 | 13.87 | 13.74 | 13.76 | 13.76 | -0.03 (-0.22%) | 10,848,600 |
21 Dec 2023 | USD | 13.75 | 13.83 | 13.67 | 13.79 | 13.79 | +0.07 (+0.51%) | 12,442,500 |