Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 14.45 | 15.19 | 14.39 | 15.05 | 15.05 | +0.84 (+5.91%) | 8,512,800 |
22 Nov 2023 | USD | 14.38 | 14.67 | 13.68 | 14.21 | 14.21 | -0.69 (-4.63%) | 16,909,300 |
21 Nov 2023 | USD | 14.85 | 15 | 14.55 | 14.9 | 14.9 | -0.27 (-1.78%) | 14,280,700 |
20 Nov 2023 | USD | 15.09 | 15.31 | 14.94 | 15.17 | 15.17 | +0.08 (+0.53%) | 5,930,900 |
17 Nov 2023 | USD | 14.85 | 15.26 | 14.75 | 15.09 | 15.09 | +0.64 (+4.43%) | 6,060,700 |
16 Nov 2023 | USD | 15.21 | 15.39 | 14.37 | 14.45 | 14.45 | -0.69 (-4.56%) | 6,620,400 |
15 Nov 2023 | USD | 14.65 | 15.37 | 14.64 | 15.14 | 15.14 | +0.82 (+5.73%) | 9,211,100 |
14 Nov 2023 | USD | 13.5 | 14.43 | 13.49 | 14.32 | 14.32 | +1.24 (+9.48%) | 7,298,200 |
13 Nov 2023 | USD | 13.42 | 13.53 | 12.88 | 13.08 | 13.08 | -0.44 (-3.25%) | 7,335,900 |
10 Nov 2023 | USD | 13.4 | 13.62 | 13.09 | 13.52 | 13.52 | +0.06 (+0.45%) | 4,905,000 |
9 Nov 2023 | USD | 14.16 | 14.19 | 13.38 | 13.46 | 13.46 | -0.64 (-4.54%) | 5,189,200 |
8 Nov 2023 | USD | 14.11 | 14.2 | 13.85 | 14.1 | 14.1 | -0.03 (-0.21%) | 3,355,700 |
7 Nov 2023 | USD | 14.15 | 14.34 | 13.97 | 14.13 | 14.13 | -0.2 (-1.40%) | 3,044,500 |
6 Nov 2023 | USD | 14.8 | 14.96 | 14.27 | 14.33 | 14.33 | -0.47 (-3.18%) | 3,189,200 |
3 Nov 2023 | USD | 14.81 | 15.19 | 14.59 | 14.8 | 14.8 | +0.23 (+1.58%) | 4,427,300 |
2 Nov 2023 | USD | 14.26 | 14.59 | 14.25 | 14.57 | 14.57 | +0.49 (+3.48%) | 4,110,400 |
1 Nov 2023 | USD | 13.98 | 14.1 | 13.69 | 14.08 | 14.08 | +0.1 (+0.72%) | 3,413,000 |
31 Oct 2023 | USD | 13.72 | 14.03 | 13.63 | 13.98 | 13.98 | +0.24 (+1.75%) | 3,069,800 |
30 Oct 2023 | USD | 13.87 | 14.04 | 13.62 | 13.74 | 13.74 | -0.01 (-0.07%) | 2,878,500 |
27 Oct 2023 | USD | 14.29 | 14.42 | 13.73 | 13.75 | 13.75 | -0.44 (-3.10%) | 3,377,600 |
26 Oct 2023 | USD | 14.18 | 14.35 | 13.86 | 14.19 | 14.19 | +0.09 (+0.64%) | 3,476,100 |
25 Oct 2023 | USD | 13.98 | 14.27 | 13.7 | 14.1 | 14.1 | +0.09 (+0.64%) | 4,504,500 |
24 Oct 2023 | USD | 13.71 | 14.11 | 13.6 | 14.01 | 14.01 | +0.35 (+2.56%) | 4,017,800 |
23 Oct 2023 | USD | 13.54 | 13.86 | 13.24 | 13.66 | 13.66 | +0.04 (+0.29%) | 4,360,300 |
20 Oct 2023 | USD | 13.69 | 13.83 | 13.57 | 13.62 | 13.62 | -0.1 (-0.73%) | 3,454,300 |
19 Oct 2023 | USD | 14.03 | 14.15 | 13.69 | 13.72 | 13.72 | -0.31 (-2.21%) | 5,167,600 |
18 Oct 2023 | USD | 14.34 | 14.49 | 13.91 | 14.03 | 14.03 | -0.5 (-3.44%) | 4,923,400 |
17 Oct 2023 | USD | 13.96 | 14.74 | 13.93 | 14.53 | 14.53 | +0.41 (+2.90%) | 5,664,800 |
16 Oct 2023 | USD | 14.29 | 14.57 | 14.1 | 14.12 | 14.12 | +0.06 (+0.43%) | 5,046,300 |
13 Oct 2023 | USD | 14.3 | 14.35 | 13.94 | 14.06 | 14.06 | -0.29 (-2.02%) | 3,042,300 |