Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2024 | USD | 15.51 | 16.31 | 15.51 | 16.16 | 16.16 | +0.74 (+4.80%) | 210,841 |
9 Feb 2024 | USD | 15.38 | 16.185 | 15.3 | 15.42 | 15.42 | -0.04 (-0.26%) | 223,085 |
8 Feb 2024 | USD | 15.71 | 16.1 | 13.99 | 15.46 | 15.46 | -1.77 (-10.27%) | 432,945 |
7 Feb 2024 | USD | 17.21 | 17.38 | 17.13 | 17.23 | 17.23 | -0.03 (-0.17%) | 98,684 |
6 Feb 2024 | USD | 16.82 | 17.32 | 16.81 | 17.26 | 17.26 | +0.34 (+2.01%) | 107,628 |
5 Feb 2024 | USD | 17.19 | 17.19 | 16.89 | 16.92 | 16.92 | -0.31 (-1.80%) | 97,287 |
2 Feb 2024 | USD | 17.5 | 17.61 | 17.23 | 17.23 | 17.23 | -0.39 (-2.21%) | 186,226 |
1 Feb 2024 | USD | 17.47 | 17.66 | 17.47 | 17.62 | 17.62 | +0.17 (+0.97%) | 106,032 |
31 Jan 2024 | USD | 17.69 | 17.79 | 17.41 | 17.45 | 17.45 | -0.25 (-1.41%) | 201,975 |
30 Jan 2024 | USD | 17.67 | 17.745 | 17.48 | 17.7 | 17.7 | -0.02 (-0.11%) | 146,839 |
29 Jan 2024 | USD | 17.56 | 17.72 | 17.43 | 17.72 | 17.72 | +0.18 (+1.03%) | 114,010 |
26 Jan 2024 | USD | 17.47 | 17.59 | 17.42 | 17.54 | 17.54 | +0.11 (+0.63%) | 121,881 |
25 Jan 2024 | USD | 17.61 | 17.6749 | 17.395 | 17.43 | 17.43 | -0.04 (-0.23%) | 101,238 |
24 Jan 2024 | USD | 17.5 | 17.62 | 17.38 | 17.47 | 17.47 | +0.1 (+0.58%) | 129,700 |
23 Jan 2024 | USD | 17.33 | 17.48 | 17.25 | 17.37 | 17.37 | +0.16 (+0.93%) | 139,800 |
22 Jan 2024 | USD | 17.09 | 17.22 | 16.97 | 17.21 | 17.21 | +0.29 (+1.71%) | 179,100 |
19 Jan 2024 | USD | 17.04 | 17.14 | 16.89 | 16.92 | 16.92 | +0.02 (+0.12%) | 141,800 |
18 Jan 2024 | USD | 17 | 17.05 | 16.7 | 16.9 | 16.9 | -0.03 (-0.18%) | 156,200 |
17 Jan 2024 | USD | 16.92 | 17.14 | 16.91 | 16.93 | 16.93 | -0.15 (-0.88%) | 97,500 |
16 Jan 2024 | USD | 17.14 | 17.16 | 16.91 | 17.08 | 17.08 | -0.06 (-0.35%) | 177,500 |
12 Jan 2024 | USD | 17.21 | 17.32 | 17.13 | 17.14 | 17.14 | +0.07 (+0.41%) | 135,500 |
11 Jan 2024 | USD | 16.99 | 17.08 | 16.89 | 17.07 | 17.07 | +0.1 (+0.59%) | 153,000 |
10 Jan 2024 | USD | 16.83 | 17 | 16.79 | 16.97 | 16.97 | +0.05 (+0.30%) | 118,500 |
9 Jan 2024 | USD | 16.77 | 17.03 | 16.51 | 16.92 | 16.92 | -0.03 (-0.18%) | 133,700 |
8 Jan 2024 | USD | 16.64 | 17.01 | 16.53 | 16.95 | 16.95 | +0.3 (+1.80%) | 138,800 |
5 Jan 2024 | USD | 17 | 17 | 16.64 | 16.65 | 16.65 | -0.38 (-2.23%) | 186,300 |
4 Jan 2024 | USD | 17.53 | 17.54 | 16.97 | 17.03 | 17.03 | -0.42 (-2.41%) | 151,000 |
3 Jan 2024 | USD | 17.55 | 18.31 | 17.22 | 17.45 | 17.45 | +0.32 (+1.87%) | 343,700 |
2 Jan 2024 | USD | 17.07 | 17.27 | 16.89 | 17.13 | 17.13 | -0.08 (-0.46%) | 212,900 |
29 Dec 2023 | USD | 16.98 | 17.34 | 16.89 | 17.21 | 17.21 | +0.19 (+1.12%) | 180,200 |