Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 18.81 | 18.82 | 18.26 | 18.46 | 18.46 | -0.33 (-1.76%) | 2,787,400 |
11 Oct 2023 | USD | 18.58 | 18.8 | 18.58 | 18.79 | 18.79 | +0.29 (+1.57%) | 2,598,200 |
10 Oct 2023 | USD | 18.44 | 18.62 | 18.4 | 18.5 | 18.5 | +0.24 (+1.31%) | 2,339,800 |
9 Oct 2023 | USD | 18.08 | 18.33 | 18.04 | 18.26 | 18.26 | +0.04 (+0.22%) | 1,074,000 |
6 Oct 2023 | USD | 17.93 | 18.25 | 17.77 | 18.22 | 18.22 | +0.26 (+1.45%) | 2,152,000 |
5 Oct 2023 | USD | 17.63 | 17.96 | 17.63 | 17.96 | 17.96 | +0.27 (+1.53%) | 1,776,900 |
4 Oct 2023 | USD | 17.61 | 17.74 | 17.45 | 17.69 | 17.69 | +0.05 (+0.28%) | 1,831,700 |
3 Oct 2023 | USD | 17.79 | 17.83 | 17.5 | 17.64 | 17.64 | -0.25 (-1.40%) | 2,760,100 |
2 Oct 2023 | USD | 18.18 | 18.18 | 17.79 | 17.89 | 17.89 | -0.39 (-2.13%) | 2,405,600 |
29 Sep 2023 | USD | 18.6 | 18.66 | 18.26 | 18.28 | 18.28 | -0.19 (-1.03%) | 2,099,900 |
28 Sep 2023 | USD | 18.21 | 18.49 | 18.17 | 18.47 | 18.47 | +0.24 (+1.32%) | 2,775,900 |
27 Sep 2023 | USD | 18.57 | 18.6 | 18.14 | 18.23 | 18.23 | -0.28 (-1.51%) | 3,318,800 |
26 Sep 2023 | USD | 18.64 | 18.8 | 18.5 | 18.51 | 18.51 | -0.31 (-1.65%) | 3,101,700 |
25 Sep 2023 | USD | 18.84 | 18.92 | 18.73 | 18.82 | 18.82 | -0.12 (-0.63%) | 3,391,500 |
22 Sep 2023 | USD | 19 | 19.08 | 18.89 | 18.94 | 18.94 | -0.01 (-0.05%) | 3,384,300 |
21 Sep 2023 | USD | 19.25 | 19.29 | 18.94 | 18.95 | 18.95 | -0.47 (-2.42%) | 3,587,000 |
20 Sep 2023 | USD | 19.65 | 19.68 | 19.41 | 19.42 | 19.42 | -0.18 (-0.92%) | 3,249,800 |
19 Sep 2023 | USD | 19.48 | 19.61 | 19.45 | 19.6 | 19.6 | +0.25 (+1.29%) | 4,201,800 |
18 Sep 2023 | USD | 19.37 | 19.43 | 19.27 | 19.35 | 19.35 | -0.03 (-0.15%) | 1,808,600 |
15 Sep 2023 | USD | 19.2 | 19.42 | 19.15 | 19.38 | 19.38 | +0.15 (+0.78%) | 4,328,700 |
14 Sep 2023 | USD | 19 | 19.3 | 18.98 | 19.23 | 19.23 | +0.38 (+2.02%) | 2,884,200 |
13 Sep 2023 | USD | 18.96 | 19 | 18.78 | 18.85 | 18.85 | -0.04 (-0.21%) | 2,276,500 |
12 Sep 2023 | USD | 18.81 | 18.99 | 18.77 | 18.89 | 18.89 | +0.09 (+0.48%) | 3,696,700 |
11 Sep 2023 | USD | 18.58 | 18.97 | 18.58 | 18.8 | 18.8 | +0.37 (+2.01%) | 3,543,600 |
8 Sep 2023 | USD | 18.51 | 18.6 | 18.4 | 18.43 | 18.43 | -0.05 (-0.27%) | 4,128,400 |
7 Sep 2023 | USD | 18.44 | 18.57 | 18.4 | 18.48 | 18.48 | -0.02 (-0.11%) | 2,902,200 |
6 Sep 2023 | USD | 18.49 | 18.64 | 18.34 | 18.5 | 18.5 | -0.04 (-0.22%) | 2,766,800 |
5 Sep 2023 | USD | 18.62 | 18.7 | 18.51 | 18.54 | 18.54 | -0.09 (-0.48%) | 7,510,700 |
1 Sep 2023 | USD | 18.63 | 18.72 | 18.55 | 18.63 | 18.63 | +0.15 (+0.81%) | 5,229,100 |
31 Aug 2023 | USD | 18.5 | 18.67 | 18.42 | 18.48 | 18.48 | +0.04 (+0.22%) | 3,396,100 |