Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 14.21 | 14.36 | 13.42 | 13.59 | 13.59 | -0.75 (-5.23%) | 3,398,901 |
16 Feb 2024 | USD | 14.46 | 14.66 | 14.19 | 14.34 | 14.34 | -0.29 (-1.98%) | 4,176,854 |
15 Feb 2024 | USD | 13.6 | 14.645 | 13.6 | 14.63 | 14.63 | +1.08 (+7.97%) | 3,585,792 |
14 Feb 2024 | USD | 13.5 | 13.915 | 13.455 | 13.55 | 13.55 | +0.12 (+0.89%) | 1,337,744 |
13 Feb 2024 | USD | 13.28 | 13.5 | 13.15 | 13.43 | 13.43 | -0.4 (-2.89%) | 2,279,821 |
12 Feb 2024 | USD | 14.05 | 14.3 | 13.8 | 13.83 | 13.83 | -0.24 (-1.71%) | 3,581,929 |
9 Feb 2024 | USD | 15 | 15.09 | 14.06 | 14.07 | 14.07 | -0.73 (-4.93%) | 6,840,785 |
8 Feb 2024 | USD | 17.15 | 17.65 | 14.55 | 14.8 | 14.8 | -4.77 (-24.37%) | 9,051,929 |
7 Feb 2024 | USD | 19.77 | 20.09 | 19.53 | 19.57 | 19.57 | -0.15 (-0.76%) | 2,458,338 |
6 Feb 2024 | USD | 19.21 | 19.82 | 19.16 | 19.72 | 19.72 | +0.66 (+3.46%) | 1,338,676 |
5 Feb 2024 | USD | 18.74 | 19.085 | 18.5 | 19.06 | 19.06 | +0.08 (+0.42%) | 1,300,566 |
2 Feb 2024 | USD | 18.38 | 19.25 | 18.21 | 18.98 | 18.98 | +0.46 (+2.48%) | 1,018,954 |
1 Feb 2024 | USD | 18.55 | 18.86 | 18.235 | 18.52 | 18.52 | +0.08 (+0.43%) | 715,573 |
31 Jan 2024 | USD | 18.69 | 19.06 | 18.43 | 18.44 | 18.44 | -0.48 (-2.54%) | 730,571 |
30 Jan 2024 | USD | 19.25 | 19.25 | 18.785 | 18.92 | 18.92 | -0.39 (-2.02%) | 449,929 |
29 Jan 2024 | USD | 18.82 | 19.33 | 18.57 | 19.31 | 19.31 | +0.51 (+2.71%) | 815,140 |
26 Jan 2024 | USD | 18.49 | 18.92 | 18.2 | 18.8 | 18.8 | +0.68 (+3.75%) | 872,890 |
25 Jan 2024 | USD | 18.19 | 18.3 | 17.94 | 18.12 | 18.12 | +0.23 (+1.29%) | 814,696 |
24 Jan 2024 | USD | 18.66 | 18.8 | 17.88 | 17.89 | 17.89 | -0.45 (-2.45%) | 838,900 |
23 Jan 2024 | USD | 18.75 | 18.78 | 18.165 | 18.34 | 18.34 | -0.27 (-1.45%) | 769,700 |
22 Jan 2024 | USD | 18.8 | 19.31 | 18.515 | 18.61 | 18.61 | 0.0 (0.0%) | 789,900 |
19 Jan 2024 | USD | 18.49 | 18.63 | 18 | 18.61 | 18.61 | +0.21 (+1.14%) | 705,100 |
18 Jan 2024 | USD | 18.74 | 18.74 | 18.02 | 18.4 | 18.4 | -0.04 (-0.22%) | 819,500 |
17 Jan 2024 | USD | 18.47 | 18.58 | 18.065 | 18.44 | 18.44 | -0.47 (-2.49%) | 956,100 |
16 Jan 2024 | USD | 18.71 | 19.02 | 18.52 | 18.91 | 18.91 | -0.06 (-0.32%) | 609,300 |
12 Jan 2024 | USD | 19.35 | 19.467 | 18.93 | 18.97 | 18.97 | -0.07 (-0.37%) | 564,500 |
11 Jan 2024 | USD | 19.17 | 19.38 | 18.65 | 19.04 | 19.04 | -0.14 (-0.73%) | 570,200 |
10 Jan 2024 | USD | 19.01 | 19.419 | 18.84 | 19.18 | 19.18 | +0.15 (+0.79%) | 626,400 |
9 Jan 2024 | USD | 18.76 | 19.365 | 18.61 | 19.03 | 19.03 | -0.06 (-0.31%) | 919,600 |
8 Jan 2024 | USD | 18.49 | 19.12 | 18.42 | 19.09 | 19.09 | +0.65 (+3.52%) | 1,102,300 |