Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2024 | USD | 14.41 | 14.77 | 14.36 | 14.64 | 14.64 | +0.25 (+1.74%) | 6,203,300 |
9 Feb 2024 | USD | 14.18 | 14.43 | 14.15 | 14.39 | 14.39 | +0.21 (+1.48%) | 5,095,200 |
8 Feb 2024 | USD | 14.21 | 14.24 | 14.08 | 14.18 | 14.18 | -0.08 (-0.56%) | 3,019,400 |
7 Feb 2024 | USD | 14.3 | 14.44 | 14.11 | 14.26 | 14.26 | +0.35 (+2.52%) | 5,565,200 |
6 Feb 2024 | USD | 13.66 | 13.91 | 13.61 | 13.91 | 13.91 | +0.24 (+1.76%) | 2,818,900 |
5 Feb 2024 | USD | 13.74 | 13.75 | 13.51 | 13.67 | 13.67 | -0.31 (-2.22%) | 4,759,700 |
2 Feb 2024 | USD | 13.98 | 14.02 | 13.81 | 13.98 | 13.98 | -0.27 (-1.89%) | 3,799,300 |
1 Feb 2024 | USD | 14.14 | 14.36 | 14.01 | 14.25 | 14.25 | +0.44 (+3.19%) | 4,473,800 |
31 Jan 2024 | USD | 13.91 | 14.3 | 13.8 | 13.81 | 13.81 | -0.05 (-0.36%) | 5,255,400 |
30 Jan 2024 | USD | 13.91 | 13.99 | 13.81 | 13.86 | 13.86 | -0.21 (-1.49%) | 2,419,900 |
29 Jan 2024 | USD | 13.86 | 14.07 | 13.7 | 14.07 | 14.07 | +0.2 (+1.44%) | 3,184,300 |
26 Jan 2024 | USD | 13.98 | 14.07 | 13.86 | 13.87 | 13.87 | -0.13 (-0.93%) | 2,225,600 |
25 Jan 2024 | USD | 14.02 | 14.06 | 13.78 | 14 | 14 | +0.06 (+0.43%) | 3,117,700 |
24 Jan 2024 | USD | 14.32 | 14.36 | 13.94 | 13.94 | 13.94 | -0.13 (-0.92%) | 2,201,300 |
23 Jan 2024 | USD | 14.14 | 14.21 | 13.92 | 14.07 | 14.07 | +0.17 (+1.22%) | 3,054,100 |
22 Jan 2024 | USD | 13.77 | 14.22 | 13.72 | 13.9 | 13.9 | +0.14 (+1.02%) | 3,623,300 |
19 Jan 2024 | USD | 13.77 | 13.79 | 13.49 | 13.76 | 13.76 | -0.01 (-0.07%) | 4,393,400 |
18 Jan 2024 | USD | 13.87 | 13.88 | 13.69 | 13.77 | 13.77 | +0.06 (+0.44%) | 3,770,200 |
17 Jan 2024 | USD | 13.73 | 13.77 | 13.62 | 13.71 | 13.71 | -0.32 (-2.28%) | 4,477,400 |
16 Jan 2024 | USD | 14.36 | 14.38 | 14.02 | 14.03 | 14.03 | -0.51 (-3.51%) | 10,521,800 |
12 Jan 2024 | USD | 14.75 | 14.88 | 14.51 | 14.54 | 14.54 | -0.11 (-0.75%) | 2,612,800 |
11 Jan 2024 | USD | 14.77 | 14.79 | 14.47 | 14.65 | 14.65 | -0.2 (-1.35%) | 6,935,900 |
10 Jan 2024 | USD | 14.89 | 14.93 | 14.68 | 14.85 | 14.85 | 0.0 (0.0%) | 7,504,700 |
9 Jan 2024 | USD | 14.75 | 14.94 | 14.7 | 14.85 | 14.85 | -0.05 (-0.34%) | 2,416,900 |
8 Jan 2024 | USD | 14.81 | 14.95 | 14.71 | 14.9 | 14.9 | +0.1 (+0.68%) | 3,119,300 |
5 Jan 2024 | USD | 14.76 | 15.07 | 14.7 | 14.8 | 14.8 | -0.05 (-0.34%) | 3,789,800 |
4 Jan 2024 | USD | 14.99 | 15.01 | 14.83 | 14.85 | 14.85 | -0.19 (-1.26%) | 3,894,400 |
3 Jan 2024 | USD | 15.1 | 15.13 | 14.82 | 15.04 | 15.04 | -0.35 (-2.27%) | 4,564,700 |
2 Jan 2024 | USD | 15.34 | 15.66 | 15.3 | 15.39 | 15.39 | -0.18 (-1.16%) | 4,067,800 |
29 Dec 2023 | USD | 15.78 | 15.78 | 15.56 | 15.57 | 15.57 | -0.16 (-1.02%) | 3,291,900 |