Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 14.08 | 14.215 | 13.71 | 13.91 | 13.91 | -0.2 (-1.42%) | 1,480,700 |
12 Oct 2023 | USD | 14.43 | 14.44 | 14.01 | 14.11 | 14.11 | -0.31 (-2.15%) | 1,651,300 |
11 Oct 2023 | USD | 14.69 | 14.83 | 14.2 | 14.42 | 14.42 | -0.27 (-1.84%) | 1,391,000 |
10 Oct 2023 | USD | 14.56 | 15.23 | 14.5 | 14.69 | 14.69 | +0.13 (+0.89%) | 1,221,100 |
9 Oct 2023 | USD | 15.12 | 15.145 | 14.22 | 14.56 | 14.56 | -0.62 (-4.08%) | 1,660,100 |
6 Oct 2023 | USD | 15.06 | 15.54 | 14.99 | 15.18 | 15.18 | -0.01 (-0.07%) | 951,000 |
5 Oct 2023 | USD | 15.49 | 15.56 | 15.07 | 15.19 | 15.19 | -0.32 (-2.06%) | 966,600 |
4 Oct 2023 | USD | 15.75 | 15.823 | 15.39 | 15.51 | 15.51 | -0.21 (-1.34%) | 1,023,600 |
3 Oct 2023 | USD | 15.77 | 16.14 | 15.63 | 15.72 | 15.72 | -0.12 (-0.76%) | 967,200 |
2 Oct 2023 | USD | 16.16 | 16.28 | 15.731 | 15.84 | 15.84 | -0.34 (-2.10%) | 2,316,800 |
29 Sep 2023 | USD | 16.01 | 16.29 | 15.98 | 16.18 | 16.18 | +0.37 (+2.34%) | 884,700 |
28 Sep 2023 | USD | 15.67 | 15.94 | 15.6 | 15.81 | 15.81 | +0.05 (+0.32%) | 4,114,400 |
27 Sep 2023 | USD | 15.68 | 15.9 | 15.36 | 15.76 | 15.76 | +0.18 (+1.16%) | 985,000 |
26 Sep 2023 | USD | 16.25 | 16.46 | 15.54 | 15.58 | 15.58 | -0.78 (-4.77%) | 1,212,100 |
25 Sep 2023 | USD | 15.73 | 16.4 | 15.68 | 16.36 | 16.36 | +0.54 (+3.41%) | 1,007,200 |
22 Sep 2023 | USD | 16.4 | 16.5 | 15.81 | 15.82 | 15.82 | -0.53 (-3.24%) | 1,218,300 |
21 Sep 2023 | USD | 16.54 | 16.71 | 16.34 | 16.35 | 16.35 | -0.22 (-1.33%) | 994,600 |
20 Sep 2023 | USD | 16.63 | 16.85 | 16.49 | 16.57 | 16.57 | +0.04 (+0.24%) | 1,402,800 |
19 Sep 2023 | USD | 16.59 | 16.78 | 16.46 | 16.53 | 16.53 | 0.0 (0.0%) | 584,400 |
18 Sep 2023 | USD | 16.5 | 16.63 | 16.35 | 16.53 | 16.53 | 0.0 (0.0%) | 2,467,300 |
15 Sep 2023 | USD | 16.95 | 16.95 | 16.515 | 16.53 | 16.53 | -0.42 (-2.48%) | 2,505,070 |
14 Sep 2023 | USD | 16.94 | 17.07 | 16.82 | 16.95 | 16.95 | +0.06 (+0.36%) | 905,200 |
13 Sep 2023 | USD | 16.94 | 17.06 | 16.79 | 16.89 | 16.89 | -0.02 (-0.12%) | 781,900 |
12 Sep 2023 | USD | 16.9 | 17.04 | 16.505 | 16.91 | 16.91 | +0.04 (+0.24%) | 868,600 |
11 Sep 2023 | USD | 16.97 | 17.12 | 16.82 | 16.87 | 16.87 | +0.01 (+0.06%) | 870,300 |
8 Sep 2023 | USD | 16.87 | 16.895 | 16.66 | 16.86 | 16.86 | -0.07 (-0.41%) | 607,000 |
7 Sep 2023 | USD | 17.02 | 17.03 | 16.75 | 16.93 | 16.93 | -0.24 (-1.40%) | 876,000 |
6 Sep 2023 | USD | 17.06 | 17.43 | 17 | 17.17 | 17.17 | +0.03 (+0.18%) | 1,767,300 |
5 Sep 2023 | USD | 17.75 | 17.9 | 17.11 | 17.14 | 17.14 | -0.78 (-4.35%) | 1,766,300 |
1 Sep 2023 | USD | 18.39 | 18.55 | 17.87 | 17.92 | 17.92 | -0.39 (-2.13%) | 1,033,200 |