Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 14.85 | 15.685 | 14.59 | 15.52 | 15.52 | +0.82 (+5.58%) | 3,208,100 |
13 Oct 2023 | USD | 15.76 | 15.76 | 14.61 | 14.7 | 14.7 | -1.07 (-6.79%) | 3,412,100 |
12 Oct 2023 | USD | 16.41 | 16.46 | 15.65 | 15.77 | 15.77 | -0.69 (-4.19%) | 1,767,000 |
11 Oct 2023 | USD | 16.65 | 17.04 | 16.16 | 16.46 | 16.46 | -0.01 (-0.06%) | 1,724,000 |
10 Oct 2023 | USD | 16.5 | 17.26 | 16.405 | 16.47 | 16.47 | -0.18 (-1.08%) | 2,328,200 |
9 Oct 2023 | USD | 15.78 | 16.71 | 15.669 | 16.65 | 16.65 | +0.54 (+3.35%) | 2,674,100 |
6 Oct 2023 | USD | 15.49 | 16.16 | 15.36 | 16.11 | 16.11 | +0.35 (+2.22%) | 2,691,600 |
5 Oct 2023 | USD | 17.61 | 17.801 | 15.65 | 15.76 | 15.76 | -2.49 (-13.64%) | 7,458,200 |
4 Oct 2023 | USD | 17.94 | 18.26 | 17.55 | 18.25 | 18.25 | +0.51 (+2.87%) | 2,015,000 |
3 Oct 2023 | USD | 18.51 | 18.72 | 17.61 | 17.74 | 17.74 | -1.09 (-5.79%) | 2,381,800 |
2 Oct 2023 | USD | 19.08 | 19.5 | 18.65 | 18.83 | 18.83 | -0.34 (-1.77%) | 1,725,900 |
29 Sep 2023 | USD | 19.07 | 19.528 | 18.862 | 19.17 | 19.17 | +0.44 (+2.35%) | 2,139,300 |
28 Sep 2023 | USD | 18.12 | 19.4 | 18.09 | 18.73 | 18.73 | +0.41 (+2.24%) | 2,543,100 |
27 Sep 2023 | USD | 18.24 | 18.485 | 17.89 | 18.32 | 18.32 | +0.55 (+3.10%) | 1,345,300 |
26 Sep 2023 | USD | 18 | 18.75 | 17.65 | 17.77 | 17.77 | -0.49 (-2.68%) | 1,559,800 |
25 Sep 2023 | USD | 18.27 | 18.46 | 18.07 | 18.26 | 18.26 | -0.24 (-1.30%) | 1,815,700 |
22 Sep 2023 | USD | 18.48 | 18.66 | 18.09 | 18.5 | 18.5 | +0.31 (+1.70%) | 1,807,400 |
21 Sep 2023 | USD | 18.89 | 19.02 | 18.14 | 18.19 | 18.19 | -1.17 (-6.04%) | 2,589,400 |
20 Sep 2023 | USD | 19.79 | 20.2 | 19.35 | 19.36 | 19.36 | -0.32 (-1.63%) | 1,655,500 |
19 Sep 2023 | USD | 19.79 | 19.88 | 19.18 | 19.68 | 19.68 | -0.26 (-1.30%) | 2,508,800 |
18 Sep 2023 | USD | 20.4 | 20.43 | 19.92 | 19.94 | 19.94 | -0.6 (-2.92%) | 1,958,700 |
15 Sep 2023 | USD | 21.56 | 21.56 | 20.42 | 20.54 | 20.54 | -1.08 (-5.00%) | 5,080,400 |
14 Sep 2023 | USD | 22.59 | 22.6 | 21.25 | 21.62 | 21.62 | -0.73 (-3.27%) | 2,433,300 |
13 Sep 2023 | USD | 22.71 | 22.9 | 21.83 | 22.35 | 22.35 | -0.47 (-2.06%) | 3,071,200 |
12 Sep 2023 | USD | 23.19 | 23.48 | 22.61 | 22.82 | 22.82 | -0.65 (-2.77%) | 1,923,800 |
11 Sep 2023 | USD | 22.8 | 23.72 | 22.73 | 23.47 | 23.47 | +0.47 (+2.04%) | 1,834,300 |
8 Sep 2023 | USD | 23.23 | 23.7 | 22.67 | 23 | 23 | -0.38 (-1.63%) | 2,347,800 |
7 Sep 2023 | USD | 23.2 | 23.59 | 22.96 | 23.38 | 23.38 | -0.38 (-1.60%) | 2,008,419 |
6 Sep 2023 | USD | 23.88 | 24.127 | 23.32 | 23.76 | 23.76 | -0.25 (-1.04%) | 2,072,300 |
5 Sep 2023 | USD | 23.8 | 24.145 | 23.6 | 24.01 | 24.01 | -0.09 (-0.37%) | 2,379,100 |