Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | USD | 14 | 14.65 | 13.77 | 14.01 | 14.01 | +0.12 (+0.86%) | 4,308,300 |
8 Nov 2023 | USD | 14.01 | 14.03 | 13.68 | 13.89 | 13.89 | -0.05 (-0.36%) | 2,657,200 |
7 Nov 2023 | USD | 13.75 | 14.28 | 13.65 | 13.94 | 13.94 | +0.13 (+0.94%) | 2,720,000 |
6 Nov 2023 | USD | 14 | 14.01 | 13.64 | 13.81 | 13.81 | -0.04 (-0.29%) | 2,009,400 |
3 Nov 2023 | USD | 13.79 | 14.14 | 13.75 | 13.85 | 13.85 | +0.36 (+2.67%) | 2,950,300 |
2 Nov 2023 | USD | 13.3 | 13.56 | 13.05 | 13.49 | 13.49 | +0.38 (+2.90%) | 2,820,700 |
1 Nov 2023 | USD | 12.95 | 13.4 | 12.82 | 13.11 | 13.11 | +0.13 (+1.00%) | 1,547,000 |
31 Oct 2023 | USD | 12.75 | 13.64 | 12.57 | 12.98 | 12.98 | +0.19 (+1.49%) | 3,516,000 |
30 Oct 2023 | USD | 12.99 | 13.16 | 12.77 | 12.79 | 12.79 | -0.06 (-0.47%) | 1,526,900 |
27 Oct 2023 | USD | 13.32 | 13.4 | 12.85 | 12.85 | 12.85 | -0.52 (-3.89%) | 1,705,500 |
26 Oct 2023 | USD | 12.61 | 13.47 | 12.45 | 13.37 | 13.37 | +0.73 (+5.78%) | 3,469,400 |
25 Oct 2023 | USD | 12.18 | 12.66 | 12.15 | 12.64 | 12.64 | +0.34 (+2.76%) | 1,183,600 |
24 Oct 2023 | USD | 12.36 | 12.46 | 12.12 | 12.3 | 12.3 | +0.13 (+1.07%) | 2,332,700 |
23 Oct 2023 | USD | 12.22 | 12.42 | 11.97 | 12.17 | 12.17 | -0.18 (-1.46%) | 2,181,100 |
20 Oct 2023 | USD | 12.44 | 12.67 | 12.34 | 12.35 | 12.35 | -0.15 (-1.20%) | 1,675,800 |
19 Oct 2023 | USD | 12.63 | 12.76 | 12.46 | 12.5 | 12.5 | -0.18 (-1.42%) | 1,555,000 |
18 Oct 2023 | USD | 12.75 | 13 | 12.55 | 12.68 | 12.68 | -0.17 (-1.32%) | 1,498,500 |
17 Oct 2023 | USD | 12.42 | 13.02 | 12.42 | 12.85 | 12.85 | +0.23 (+1.82%) | 2,087,400 |
16 Oct 2023 | USD | 12.37 | 12.64 | 12.31 | 12.62 | 12.62 | +0.32 (+2.60%) | 1,452,000 |
13 Oct 2023 | USD | 12.17 | 12.41 | 12.16 | 12.3 | 12.3 | +0.21 (+1.74%) | 1,960,600 |
12 Oct 2023 | USD | 12.26 | 12.27 | 11.8 | 12.09 | 12.09 | -0.15 (-1.23%) | 2,070,100 |
11 Oct 2023 | USD | 12.56 | 12.69 | 12.22 | 12.24 | 12.24 | -0.29 (-2.31%) | 1,728,700 |
10 Oct 2023 | USD | 12.25 | 12.54 | 12.14 | 12.53 | 12.53 | +0.42 (+3.47%) | 2,596,500 |
9 Oct 2023 | USD | 11.83 | 12.26 | 11.83 | 12.11 | 12.11 | +0.25 (+2.11%) | 1,858,700 |
6 Oct 2023 | USD | 11.51 | 11.92 | 11.34 | 11.86 | 11.86 | +0.14 (+1.19%) | 2,518,000 |
5 Oct 2023 | USD | 11.66 | 11.84 | 11.56 | 11.72 | 11.72 | +0.06 (+0.51%) | 2,339,300 |
4 Oct 2023 | USD | 11.74 | 11.87 | 11.41 | 11.66 | 11.66 | -0.22 (-1.85%) | 3,336,600 |
3 Oct 2023 | USD | 11.83 | 11.92 | 11.64 | 11.88 | 11.88 | -0.07 (-0.59%) | 2,405,900 |
2 Oct 2023 | USD | 12.3 | 12.35 | 11.85 | 11.95 | 11.95 | -0.36 (-2.92%) | 3,106,600 |
29 Sep 2023 | USD | 12.44 | 12.66 | 12.08 | 12.31 | 12.31 | -0.15 (-1.20%) | 2,676,700 |