Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 14.42 | 14.59 | 14.13 | 14.33 | 14.33 | -0.29 (-1.98%) | 9,900,400 |
20 Nov 2023 | USD | 14.88 | 14.98 | 14.6 | 14.62 | 14.62 | -0.31 (-2.08%) | 13,067,200 |
17 Nov 2023 | USD | 14.73 | 14.94 | 14.65 | 14.93 | 14.93 | +0.3 (+2.05%) | 11,872,200 |
16 Nov 2023 | USD | 14.49 | 14.77 | 14.26 | 14.63 | 14.63 | -0.05 (-0.34%) | 15,340,800 |
15 Nov 2023 | USD | 14.12 | 14.69 | 14.1 | 14.68 | 14.68 | +0.65 (+4.63%) | 16,139,000 |
14 Nov 2023 | USD | 13.7 | 14.59 | 13.66 | 14.03 | 14.03 | +0.93 (+7.10%) | 25,540,000 |
13 Nov 2023 | USD | 13.09 | 13.17 | 12.87 | 13.1 | 13.1 | -0.08 (-0.61%) | 8,464,600 |
10 Nov 2023 | USD | 12.78 | 13.28 | 12.71 | 13.18 | 13.18 | +0.42 (+3.29%) | 14,012,000 |
9 Nov 2023 | USD | 13.35 | 13.41 | 12.71 | 12.76 | 12.76 | -0.68 (-5.06%) | 17,030,900 |
8 Nov 2023 | USD | 13.43 | 13.76 | 13.35 | 13.44 | 13.44 | +0.05 (+0.37%) | 12,979,900 |
7 Nov 2023 | USD | 13.1 | 13.55 | 13 | 13.39 | 13.39 | +0.28 (+2.14%) | 11,213,300 |
6 Nov 2023 | USD | 13.91 | 13.99 | 12.95 | 13.11 | 13.11 | -0.7 (-5.07%) | 17,883,100 |
3 Nov 2023 | USD | 13.33 | 14.14 | 13.33 | 13.81 | 13.81 | +0.74 (+5.66%) | 25,484,400 |
2 Nov 2023 | USD | 13.28 | 13.6 | 12.84 | 13.07 | 13.07 | -0.03 (-0.23%) | 24,272,700 |
1 Nov 2023 | USD | 13.57 | 14.09 | 12.89 | 13.1 | 13.1 | -0.5 (-3.68%) | 22,686,400 |
31 Oct 2023 | USD | 13.53 | 13.68 | 13.2 | 13.6 | 13.6 | +0.08 (+0.59%) | 14,483,100 |
30 Oct 2023 | USD | 13.54 | 13.71 | 13.29 | 13.52 | 13.52 | +0.16 (+1.20%) | 13,550,600 |
27 Oct 2023 | USD | 13.69 | 13.8 | 13.24 | 13.36 | 13.36 | -0.18 (-1.33%) | 11,158,200 |
26 Oct 2023 | USD | 13.98 | 14.13 | 13.13 | 13.54 | 13.54 | -0.18 (-1.31%) | 18,271,100 |
25 Oct 2023 | USD | 13.85 | 13.89 | 13.55 | 13.72 | 13.72 | -0.23 (-1.65%) | 12,522,000 |
24 Oct 2023 | USD | 14.02 | 14.25 | 13.88 | 13.95 | 13.95 | +0.03 (+0.22%) | 11,715,900 |
23 Oct 2023 | USD | 13.46 | 14.2 | 13.38 | 13.92 | 13.92 | +0.34 (+2.50%) | 14,019,500 |
20 Oct 2023 | USD | 13.75 | 13.95 | 13.52 | 13.58 | 13.58 | -0.38 (-2.72%) | 17,193,100 |
19 Oct 2023 | USD | 14.33 | 14.5 | 13.95 | 13.96 | 13.96 | -0.36 (-2.51%) | 16,537,300 |
18 Oct 2023 | USD | 14.81 | 15 | 14.29 | 14.32 | 14.32 | -0.82 (-5.42%) | 16,858,400 |
17 Oct 2023 | USD | 14.88 | 15.25 | 14.73 | 15.14 | 15.14 | +0.18 (+1.20%) | 10,045,400 |
16 Oct 2023 | USD | 15.06 | 15.25 | 14.91 | 14.96 | 14.96 | +0.1 (+0.67%) | 13,286,800 |
13 Oct 2023 | USD | 15.27 | 15.4 | 14.71 | 14.86 | 14.86 | -0.63 (-4.07%) | 16,335,600 |
12 Oct 2023 | USD | 15.78 | 16.02 | 15.34 | 15.49 | 15.49 | -0.17 (-1.09%) | 15,999,400 |
11 Oct 2023 | USD | 16.62 | 16.77 | 15.54 | 15.66 | 15.66 | -0.95 (-5.72%) | 21,877,700 |