Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 14.74 | 14.74 | 14.42 | 14.42 | 14.42 | -0.28 (-1.90%) | 670,500 |
18 Oct 2023 | USD | 14.8 | 14.9 | 14.64 | 14.7 | 14.7 | -0.04 (-0.27%) | 595,300 |
17 Oct 2023 | USD | 14.71 | 14.74 | 14.6 | 14.74 | 14.74 | +0.03 (+0.20%) | 420,700 |
16 Oct 2023 | USD | 14.4 | 14.78 | 14.4 | 14.71 | 14.71 | +0.39 (+2.72%) | 545,700 |
13 Oct 2023 | USD | 14.3 | 14.45 | 14.27 | 14.32 | 14.32 | +0.07 (+0.49%) | 474,500 |
12 Oct 2023 | USD | 14.34 | 14.41 | 14.1 | 14.25 | 14.25 | -0.04 (-0.28%) | 276,700 |
11 Oct 2023 | USD | 14.3 | 14.4 | 14.21 | 14.29 | 14.29 | -0.02 (-0.14%) | 355,800 |
10 Oct 2023 | USD | 14.35 | 14.47 | 14.28 | 14.31 | 14.31 | -0.01 (-0.07%) | 267,600 |
9 Oct 2023 | USD | 14.21 | 14.36 | 14.2 | 14.32 | 14.32 | +0.11 (+0.77%) | 331,900 |
6 Oct 2023 | USD | 14.05 | 14.29 | 14.05 | 14.21 | 14.21 | +0.09 (+0.64%) | 334,600 |
5 Oct 2023 | USD | 14.02 | 14.17 | 14.02 | 14.12 | 14.12 | +0.06 (+0.43%) | 390,900 |
4 Oct 2023 | USD | 14.2 | 14.24 | 13.98 | 14.06 | 14.06 | -0.08 (-0.57%) | 622,400 |
3 Oct 2023 | USD | 14.25 | 14.32 | 13.95 | 14.14 | 14.14 | -0.15 (-1.05%) | 611,300 |
2 Oct 2023 | USD | 14.66 | 14.7 | 14.26 | 14.29 | 14.29 | -0.38 (-2.59%) | 751,300 |
29 Sep 2023 | USD | 14.47 | 14.83 | 14.37 | 14.67 | 14.67 | +0.27 (+1.88%) | 1,938,200 |
28 Sep 2023 | USD | 14.2 | 14.46 | 14.2 | 14.4 | 14.4 | +0.18 (+1.27%) | 556,900 |
27 Sep 2023 | USD | 14.23 | 14.33 | 14.18 | 14.22 | 14.22 | +0.06 (+0.42%) | 479,800 |
26 Sep 2023 | USD | 14.29 | 14.36 | 14.13 | 14.16 | 14.16 | -0.21 (-1.46%) | 429,300 |
25 Sep 2023 | USD | 14.32 | 14.45 | 14.3 | 14.37 | 14.37 | +0.05 (+0.35%) | 469,000 |
22 Sep 2023 | USD | 14.2 | 14.41 | 14.2 | 14.32 | 14.32 | +0.06 (+0.42%) | 398,600 |
21 Sep 2023 | USD | 14.42 | 14.42 | 14.24 | 14.26 | 14.26 | -0.19 (-1.31%) | 381,200 |
20 Sep 2023 | USD | 14.5 | 14.57 | 14.45 | 14.45 | 14.45 | -0.01 (-0.07%) | 483,700 |
19 Sep 2023 | USD | 14.42 | 14.48 | 14.38 | 14.46 | 14.46 | +0.09 (+0.63%) | 379,100 |
18 Sep 2023 | USD | 14.44 | 14.44 | 14.3 | 14.37 | 14.37 | +0.01 (+0.07%) | 434,900 |
15 Sep 2023 | USD | 14.16 | 14.39 | 14.16 | 14.36 | 14.36 | +0.18 (+1.27%) | 751,200 |
14 Sep 2023 | USD | 14.27 | 14.28 | 14.18 | 14.18 | 14.18 | 0.0 (0.0%) | 581,500 |
13 Sep 2023 | USD | 14.2 | 14.25 | 14.16 | 14.18 | 14.18 | -0.02 (-0.14%) | 472,600 |
12 Sep 2023 | USD | 14.38 | 14.4 | 14.19 | 14.2 | 14.2 | -0.15 (-1.05%) | 471,900 |
11 Sep 2023 | USD | 14.31 | 14.37 | 14.28 | 14.35 | 14.35 | +0.07 (+0.49%) | 511,600 |
8 Sep 2023 | USD | 14.32 | 14.34 | 14.24 | 14.28 | 14.28 | +0.01 (+0.07%) | 300,500 |