Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | USD | 14.73 | 14.77 | 14.5 | 14.75 | 14.75 | +0.02 (+0.14%) | 15,165,500 |
20 Feb 2024 | USD | 14.79 | 14.94 | 14.62 | 14.73 | 14.73 | +0.08 (+0.55%) | 15,448,800 |
16 Feb 2024 | USD | 14.58 | 14.77 | 14.49 | 14.65 | 14.65 | +0.05 (+0.34%) | 19,353,800 |
15 Feb 2024 | USD | 14.34 | 14.65 | 14.25 | 14.6 | 14.6 | +0.54 (+3.84%) | 29,174,100 |
14 Feb 2024 | USD | 14.27 | 14.32 | 13.76 | 14.06 | 14.06 | -0.09 (-0.64%) | 32,433,100 |
13 Feb 2024 | USD | 14.5 | 14.5 | 14.02 | 14.15 | 14.15 | -0.58 (-3.94%) | 31,242,600 |
12 Feb 2024 | USD | 14.69 | 14.8 | 14.54 | 14.73 | 14.73 | +0.06 (+0.41%) | 19,310,100 |
9 Feb 2024 | USD | 14.8 | 14.8 | 14.58 | 14.67 | 14.67 | -0.15 (-1.01%) | 17,190,200 |
8 Feb 2024 | USD | 14.91 | 14.97 | 14.73 | 14.82 | 14.82 | -0.11 (-0.74%) | 23,142,987 |
7 Feb 2024 | USD | 15 | 15.07 | 14.89 | 14.93 | 14.93 | -0.1 (-0.67%) | 22,404,528 |
6 Feb 2024 | USD | 15.22 | 15.23 | 15.01 | 15.03 | 15.03 | -0.14 (-0.92%) | 20,584,447 |
5 Feb 2024 | USD | 15.19 | 15.3 | 15.09 | 15.17 | 15.17 | -0.24 (-1.56%) | 19,506,894 |
2 Feb 2024 | USD | 15.49 | 15.52 | 15.2 | 15.41 | 15.41 | -0.48 (-3.02%) | 24,403,041 |
1 Feb 2024 | USD | 15.78 | 16.05 | 15.5 | 15.89 | 15.89 | +0.29 (+1.86%) | 20,311,308 |
31 Jan 2024 | USD | 15.76 | 16.065 | 15.55 | 15.6 | 15.6 | -0.08 (-0.51%) | 25,064,551 |
30 Jan 2024 | USD | 15.81 | 15.91 | 15.56 | 15.68 | 15.68 | -0.02 (-0.13%) | 13,835,979 |
29 Jan 2024 | USD | 15.69 | 15.74 | 15.46 | 15.7 | 15.7 | +0.17 (+1.09%) | 17,398,889 |
26 Jan 2024 | USD | 15.67 | 15.8403 | 15.52 | 15.53 | 15.53 | -0.06 (-0.38%) | 16,141,997 |
25 Jan 2024 | USD | 15.74 | 15.74 | 15.54 | 15.59 | 15.59 | +0.06 (+0.39%) | 17,401,914 |
24 Jan 2024 | USD | 16.26 | 16.36 | 15.53 | 15.53 | 15.53 | -0.46 (-2.88%) | 22,914,589 |
23 Jan 2024 | USD | 15.78 | 16.07 | 15.72 | 15.99 | 15.99 | +0.4 (+2.57%) | 18,271,102 |
22 Jan 2024 | USD | 15.42 | 15.65 | 15.33 | 15.59 | 15.59 | -0.02 (-0.13%) | 13,851,740 |
19 Jan 2024 | USD | 15.62 | 15.67 | 15.45 | 15.61 | 15.61 | +0.08 (+0.52%) | 14,500,793 |
18 Jan 2024 | USD | 15.58 | 15.6 | 15.33 | 15.53 | 15.53 | -0.03 (-0.19%) | 17,680,165 |
17 Jan 2024 | USD | 15.615 | 15.68 | 15.42 | 15.56 | 15.56 | -0.4 (-2.51%) | 26,323,913 |
16 Jan 2024 | USD | 17.28 | 17.31 | 15.95 | 15.96 | 15.96 | -1.68 (-9.52%) | 36,002,386 |
12 Jan 2024 | USD | 17.58 | 17.82 | 17.5 | 17.64 | 17.64 | +0.49 (+2.86%) | 16,466,518 |
11 Jan 2024 | USD | 17.38 | 17.49 | 16.94 | 17.15 | 17.15 | -0.19 (-1.10%) | 14,181,442 |
10 Jan 2024 | USD | 17.44 | 17.52 | 17.2 | 17.34 | 17.34 | -0.06 (-0.34%) | 13,048,899 |
9 Jan 2024 | USD | 17.69 | 17.7 | 17.37 | 17.4 | 17.4 | -0.29 (-1.64%) | 14,814,112 |