Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 14.47 | 14.5 | 14.15 | 14.41 | 14.41 | +0.12 (+0.84%) | 3,309,900 |
21 Nov 2023 | USD | 14.54 | 14.67 | 14.15 | 14.29 | 14.29 | -0.34 (-2.32%) | 3,072,100 |
20 Nov 2023 | USD | 14.16 | 14.73 | 14.01 | 14.63 | 14.63 | +0.38 (+2.67%) | 6,121,800 |
17 Nov 2023 | USD | 14.56 | 14.59 | 14.17 | 14.25 | 14.25 | -0.15 (-1.04%) | 3,455,100 |
16 Nov 2023 | USD | 14.77 | 14.85 | 14.39 | 14.4 | 14.4 | -0.35 (-2.37%) | 4,006,100 |
15 Nov 2023 | USD | 14.62 | 14.92 | 14.62 | 14.75 | 14.75 | +0.01 (+0.07%) | 4,577,500 |
14 Nov 2023 | USD | 14.54 | 15.07 | 14.45 | 14.74 | 14.74 | +0.78 (+5.59%) | 4,004,200 |
13 Nov 2023 | USD | 14.11 | 14.18 | 13.86 | 13.96 | 13.96 | -0.56 (-3.86%) | 3,233,800 |
10 Nov 2023 | USD | 14.32 | 14.58 | 14.16 | 14.52 | 14.52 | +0.26 (+1.82%) | 2,638,600 |
9 Nov 2023 | USD | 14.81 | 14.86 | 14.23 | 14.26 | 14.26 | -0.56 (-3.78%) | 2,936,600 |
8 Nov 2023 | USD | 14.65 | 14.83 | 14.6 | 14.82 | 14.82 | +0.18 (+1.23%) | 2,478,200 |
7 Nov 2023 | USD | 15.07 | 15.22 | 14.55 | 14.64 | 14.64 | -0.51 (-3.37%) | 6,310,300 |
6 Nov 2023 | USD | 14.91 | 15.23 | 14.71 | 15.15 | 15.15 | +0.25 (+1.68%) | 4,599,100 |
3 Nov 2023 | USD | 15.39 | 15.59 | 14.74 | 14.9 | 14.9 | -0.08 (-0.53%) | 5,445,800 |
2 Nov 2023 | USD | 14.89 | 15.09 | 14.74 | 14.98 | 14.98 | +0.42 (+2.88%) | 4,802,000 |
1 Nov 2023 | USD | 14.38 | 14.57 | 14.1 | 14.56 | 14.56 | +0.21 (+1.46%) | 6,337,400 |
31 Oct 2023 | USD | 14.37 | 14.51 | 14.15 | 14.35 | 14.35 | +0.11 (+0.77%) | 5,800,800 |
30 Oct 2023 | USD | 14.26 | 14.51 | 13.93 | 14.24 | 14.24 | +0.11 (+0.78%) | 3,382,300 |
27 Oct 2023 | USD | 14.51 | 14.51 | 14.07 | 14.13 | 14.13 | -0.31 (-2.15%) | 2,538,200 |
26 Oct 2023 | USD | 14.59 | 14.82 | 14.4 | 14.44 | 14.44 | -0.04 (-0.28%) | 4,225,900 |
25 Oct 2023 | USD | 14.45 | 14.63 | 14.36 | 14.48 | 14.48 | -0.09 (-0.62%) | 2,393,600 |
24 Oct 2023 | USD | 14.52 | 14.68 | 14.34 | 14.57 | 14.57 | +0.23 (+1.60%) | 2,855,100 |
23 Oct 2023 | USD | 14.38 | 14.6 | 14.26 | 14.34 | 14.34 | -0.19 (-1.31%) | 2,130,600 |
20 Oct 2023 | USD | 14.56 | 14.69 | 14.49 | 14.53 | 14.53 | 0.0 (0.0%) | 2,140,300 |
19 Oct 2023 | USD | 14.8 | 14.97 | 14.48 | 14.53 | 14.53 | -0.39 (-2.61%) | 2,668,100 |
18 Oct 2023 | USD | 15.08 | 15.13 | 14.87 | 14.92 | 14.92 | -0.29 (-1.91%) | 2,340,700 |
17 Oct 2023 | USD | 15.06 | 15.45 | 15.06 | 15.21 | 15.21 | +0.04 (+0.26%) | 3,138,900 |
16 Oct 2023 | USD | 14.98 | 15.29 | 14.74 | 15.17 | 15.17 | +0.32 (+2.15%) | 3,145,500 |
13 Oct 2023 | USD | 14.74 | 14.94 | 14.53 | 14.85 | 14.85 | +0.18 (+1.23%) | 2,850,000 |
12 Oct 2023 | USD | 15.32 | 15.38 | 14.64 | 14.67 | 14.67 | -0.4 (-2.65%) | 3,236,500 |