Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 16.46 | 17 | 16.285 | 16.73 | 16.73 | +0.4 (+2.45%) | 587,799 |
13 Feb 2024 | USD | 16.42 | 16.65 | 15.79 | 16.33 | 16.33 | -0.61 (-3.60%) | 679,060 |
12 Feb 2024 | USD | 15.89 | 16.98 | 15.63 | 16.94 | 16.94 | +0.9 (+5.61%) | 1,148,908 |
9 Feb 2024 | USD | 16.682 | 16.682 | 15.8532 | 16.04 | 16.04 | -0.51 (-3.08%) | 717,381 |
8 Feb 2024 | USD | 16.15 | 16.75 | 15.9 | 16.55 | 16.55 | +0.52 (+3.24%) | 881,712 |
7 Feb 2024 | USD | 15.52 | 16.11 | 15.33 | 16.03 | 16.03 | +0.51 (+3.29%) | 1,158,423 |
6 Feb 2024 | USD | 14.2 | 15.54 | 13.63 | 15.52 | 15.52 | +1.28 (+8.99%) | 1,508,744 |
5 Feb 2024 | USD | 13.91 | 14.55 | 13.53 | 14.24 | 14.24 | +0.215 (+1.53%) | 616,196 |
2 Feb 2024 | USD | 13.98 | 14.28 | 13.725 | 14.025 | 14.025 | -0.015 (-0.11%) | 462,332 |
1 Feb 2024 | USD | 13.68 | 14.24 | 13.532 | 14.04 | 14.04 | +0.38 (+2.78%) | 610,506 |
31 Jan 2024 | USD | 13.55 | 14.077 | 13.26 | 13.66 | 13.66 | -0.095 (-0.69%) | 601,676 |
30 Jan 2024 | USD | 14.24 | 14.38 | 13.63 | 13.755 | 13.755 | -0.545 (-3.81%) | 556,573 |
29 Jan 2024 | USD | 13.6 | 14.43 | 13.53 | 14.3 | 14.3 | +0.72 (+5.30%) | 1,219,269 |
26 Jan 2024 | USD | 13.1 | 13.65 | 13.04 | 13.58 | 13.58 | +0.575 (+4.42%) | 856,042 |
25 Jan 2024 | USD | 12.02 | 13.16 | 12.015 | 13.005 | 13.005 | +1.075 (+9.01%) | 1,146,341 |
24 Jan 2024 | USD | 11.98 | 12.47 | 11.71 | 11.93 | 11.93 | +0.29 (+2.49%) | 916,400 |
23 Jan 2024 | USD | 11.47 | 12.05 | 11.47 | 11.64 | 11.64 | +0.08 (+0.69%) | 762,300 |
22 Jan 2024 | USD | 12.26 | 12.28 | 11.37 | 11.56 | 11.56 | -0.17 (-1.45%) | 1,373,300 |
19 Jan 2024 | USD | 11.86 | 12.26 | 11.5 | 11.73 | 11.73 | -0.09 (-0.76%) | 1,068,400 |
18 Jan 2024 | USD | 11.51 | 12.5 | 11.51 | 11.82 | 11.82 | +0.04 (+0.34%) | 1,061,700 |
17 Jan 2024 | USD | 12 | 12.28 | 11.34 | 11.78 | 11.78 | -0.39 (-3.20%) | 1,506,200 |
16 Jan 2024 | USD | 13.25 | 13.35 | 12.01 | 12.17 | 12.17 | -1.21 (-9.04%) | 1,523,500 |
12 Jan 2024 | USD | 13.35 | 14.17 | 13.1 | 13.38 | 13.38 | +0.61 (+4.78%) | 2,149,100 |
11 Jan 2024 | USD | 13.22 | 13.22 | 12.6 | 12.77 | 12.77 | -0.36 (-2.74%) | 569,300 |
10 Jan 2024 | USD | 13.55 | 13.56 | 12.89 | 13.13 | 13.13 | -0.46 (-3.38%) | 547,500 |
9 Jan 2024 | USD | 13.57 | 13.9 | 13.42 | 13.59 | 13.59 | -0.07 (-0.51%) | 418,100 |
8 Jan 2024 | USD | 13.3 | 13.83 | 13 | 13.66 | 13.66 | +0.14 (+1.04%) | 900,700 |
5 Jan 2024 | USD | 12.55 | 13.64 | 12.36 | 13.52 | 13.52 | +0.88 (+6.96%) | 861,900 |
4 Jan 2024 | USD | 12.77 | 13.13 | 12.59 | 12.64 | 12.64 | -0.01 (-0.08%) | 644,500 |
3 Jan 2024 | USD | 12.08 | 12.86 | 11.96 | 12.65 | 12.65 | +0.46 (+3.77%) | 921,700 |