Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 14.17 | 14.22 | 13.98 | 14 | 14 | -0.13 (-0.92%) | 3,163,300 |
12 Oct 2023 | USD | 14.51 | 14.55 | 14.06 | 14.13 | 14.13 | -0.36 (-2.48%) | 4,233,800 |
11 Oct 2023 | USD | 14.54 | 14.63 | 14.35 | 14.49 | 14.49 | +0.14 (+0.98%) | 4,299,100 |
10 Oct 2023 | USD | 13.94 | 14.39 | 13.92 | 14.35 | 14.35 | +0.53 (+3.84%) | 6,692,000 |
9 Oct 2023 | USD | 13.7 | 13.85 | 13.67 | 13.82 | 13.82 | 0.0 (0.0%) | 1,910,700 |
6 Oct 2023 | USD | 13.4 | 13.87 | 13.35 | 13.82 | 13.82 | +0.21 (+1.54%) | 5,884,000 |
5 Oct 2023 | USD | 13.75 | 13.79 | 13.52 | 13.61 | 13.61 | -0.14 (-1.02%) | 5,074,200 |
4 Oct 2023 | USD | 13.73 | 13.81 | 13.47 | 13.75 | 13.75 | +0.08 (+0.59%) | 5,034,300 |
3 Oct 2023 | USD | 13.83 | 13.84 | 13.6 | 13.67 | 13.67 | -0.39 (-2.77%) | 5,485,600 |
2 Oct 2023 | USD | 14.46 | 14.51 | 14.03 | 14.06 | 14.06 | -0.56 (-3.83%) | 3,769,700 |
29 Sep 2023 | USD | 14.79 | 14.93 | 14.55 | 14.62 | 14.62 | 0.0 (0.0%) | 1,921,600 |
28 Sep 2023 | USD | 14.65 | 14.7 | 14.44 | 14.62 | 14.62 | +0.03 (+0.21%) | 3,229,500 |
27 Sep 2023 | USD | 14.75 | 14.84 | 14.55 | 14.59 | 14.59 | -0.09 (-0.61%) | 2,788,600 |
26 Sep 2023 | USD | 14.79 | 14.84 | 14.67 | 14.68 | 14.68 | -0.3 (-2.00%) | 3,060,700 |
25 Sep 2023 | USD | 14.9 | 15.09 | 14.88 | 14.98 | 14.98 | -0.11 (-0.73%) | 2,244,800 |
22 Sep 2023 | USD | 15.29 | 15.3 | 15.09 | 15.09 | 15.09 | -0.13 (-0.85%) | 1,922,400 |
21 Sep 2023 | USD | 15.33 | 15.35 | 15.21 | 15.22 | 15.22 | -0.3 (-1.93%) | 2,034,000 |
20 Sep 2023 | USD | 15.63 | 15.74 | 15.51 | 15.52 | 15.52 | +0.03 (+0.19%) | 1,964,700 |
19 Sep 2023 | USD | 15.45 | 15.63 | 15.45 | 15.49 | 15.49 | +0.06 (+0.39%) | 1,560,400 |
18 Sep 2023 | USD | 15.62 | 15.62 | 15.42 | 15.43 | 15.43 | -0.22 (-1.41%) | 1,632,200 |
15 Sep 2023 | USD | 15.77 | 15.86 | 15.62 | 15.65 | 15.65 | -0.22 (-1.39%) | 1,604,500 |
14 Sep 2023 | USD | 15.63 | 15.87 | 15.63 | 15.87 | 15.87 | +0.38 (+2.45%) | 2,327,500 |
13 Sep 2023 | USD | 15.6 | 15.68 | 15.46 | 15.49 | 15.49 | -0.14 (-0.90%) | 1,778,200 |
12 Sep 2023 | USD | 15.41 | 15.65 | 15.4 | 15.63 | 15.63 | +0.1 (+0.64%) | 1,954,300 |
11 Sep 2023 | USD | 15.52 | 15.61 | 15.47 | 15.53 | 15.53 | +0.08 (+0.52%) | 2,122,600 |
8 Sep 2023 | USD | 15.45 | 15.5 | 15.39 | 15.45 | 15.45 | +0.01 (+0.06%) | 1,966,800 |
7 Sep 2023 | USD | 15.4 | 15.46 | 15.26 | 15.44 | 15.44 | -0.11 (-0.71%) | 3,515,400 |
6 Sep 2023 | USD | 15.8 | 15.81 | 15.51 | 15.55 | 15.55 | -0.27 (-1.71%) | 2,727,900 |
5 Sep 2023 | USD | 15.93 | 15.98 | 15.82 | 15.82 | 15.82 | -0.25 (-1.56%) | 2,140,800 |
1 Sep 2023 | USD | 16.22 | 16.32 | 16.02 | 16.07 | 16.07 | -0.01 (-0.06%) | 1,858,100 |