Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 15.01 | 15.23 | 14.185 | 14.29 | 14.29 | -0.92 (-6.05%) | 8,337,800 |
12 Oct 2023 | USD | 15.78 | 16.23 | 14.97 | 15.21 | 15.21 | -0.48 (-3.06%) | 9,742,900 |
11 Oct 2023 | USD | 16.19 | 16.6 | 15.32 | 15.69 | 15.69 | -0.31 (-1.94%) | 9,986,700 |
10 Oct 2023 | USD | 14.74 | 16.38 | 14.71 | 16 | 16 | +1.36 (+9.29%) | 16,382,200 |
9 Oct 2023 | USD | 14.56 | 15.13 | 14.33 | 14.64 | 14.64 | -0.65 (-4.25%) | 8,915,900 |
6 Oct 2023 | USD | 14.39 | 15.35 | 14.17 | 15.29 | 15.29 | +0.6 (+4.08%) | 8,877,400 |
5 Oct 2023 | USD | 14.5 | 14.87 | 14.17 | 14.69 | 14.69 | -0.08 (-0.54%) | 6,183,600 |
4 Oct 2023 | USD | 13.86 | 14.875 | 13.83 | 14.77 | 14.77 | +0.85 (+6.11%) | 8,775,500 |
3 Oct 2023 | USD | 14.47 | 14.63 | 13.7 | 13.92 | 13.92 | -0.89 (-6.01%) | 8,441,400 |
2 Oct 2023 | USD | 14.93 | 15.145 | 14.47 | 14.81 | 14.81 | -0.07 (-0.47%) | 7,661,500 |
29 Sep 2023 | USD | 15.49 | 15.875 | 14.59 | 14.88 | 14.88 | -0.51 (-3.31%) | 13,828,300 |
28 Sep 2023 | USD | 14.45 | 15.62 | 13.93 | 15.39 | 15.39 | +1.15 (+8.08%) | 15,513,900 |
27 Sep 2023 | USD | 13.33 | 14.52 | 13.25 | 14.24 | 14.24 | +1.14 (+8.70%) | 15,092,400 |
26 Sep 2023 | USD | 13.24 | 13.69 | 12.98 | 13.1 | 13.1 | -0.31 (-2.31%) | 8,431,100 |
25 Sep 2023 | USD | 13.21 | 13.65 | 12.96 | 13.41 | 13.41 | +0.13 (+0.98%) | 8,908,500 |
22 Sep 2023 | USD | 14.08 | 14.36 | 13.18 | 13.28 | 13.28 | -0.25 (-1.85%) | 11,629,300 |
21 Sep 2023 | USD | 14.4 | 14.649 | 13.51 | 13.53 | 13.53 | -1.27 (-8.58%) | 15,363,100 |
20 Sep 2023 | USD | 15.95 | 16.44 | 14.775 | 14.8 | 14.8 | -0.98 (-6.21%) | 14,212,600 |
19 Sep 2023 | USD | 16.35 | 16.6 | 15.72 | 15.78 | 15.78 | -0.38 (-2.35%) | 9,755,800 |
18 Sep 2023 | USD | 17.03 | 17.68 | 16.08 | 16.16 | 16.16 | -0.92 (-5.39%) | 10,492,000 |
15 Sep 2023 | USD | 17.97 | 18.07 | 16.75 | 17.08 | 17.08 | -0.95 (-5.27%) | 13,719,400 |
14 Sep 2023 | USD | 18.77 | 19.29 | 17.77 | 18.03 | 18.03 | -0.66 (-3.53%) | 11,911,100 |
13 Sep 2023 | USD | 19.37 | 19.96 | 18.57 | 18.69 | 18.69 | -0.62 (-3.21%) | 13,052,500 |
12 Sep 2023 | USD | 19.21 | 21.6 | 19.12 | 19.31 | 19.31 | -0.37 (-1.88%) | 21,368,900 |
11 Sep 2023 | USD | 19.2 | 19.77 | 18.76 | 19.68 | 19.68 | +0.34 (+1.76%) | 11,040,900 |
8 Sep 2023 | USD | 17.6 | 19.35 | 17.592 | 19.34 | 19.34 | +1.85 (+10.58%) | 13,070,300 |
7 Sep 2023 | USD | 18.52 | 18.52 | 16.6 | 17.49 | 17.49 | -2.09 (-10.67%) | 16,134,600 |
6 Sep 2023 | USD | 18.84 | 20.05 | 18.63 | 19.58 | 19.58 | +0.61 (+3.22%) | 13,193,800 |
5 Sep 2023 | USD | 17.28 | 19.07 | 17.27 | 18.97 | 18.97 | +1.46 (+8.34%) | 12,119,100 |
1 Sep 2023 | USD | 17.34 | 17.62 | 16.53 | 17.51 | 17.51 | +0.32 (+1.86%) | 7,830,600 |