Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | USD | 15.02 | 15.48 | 14.66 | 15.44 | 15.44 | +0.67 (+4.54%) | 2,345,600 |
1 Nov 2023 | USD | 14.84 | 15 | 14.44 | 14.77 | 14.77 | -0.12 (-0.81%) | 1,678,900 |
31 Oct 2023 | USD | 15.09 | 15.29 | 14.8 | 14.89 | 14.89 | -0.17 (-1.13%) | 1,159,000 |
30 Oct 2023 | USD | 15.51 | 15.51 | 14.88 | 15.06 | 15.06 | -0.26 (-1.70%) | 1,369,000 |
27 Oct 2023 | USD | 15.53 | 15.63 | 15.06 | 15.32 | 15.32 | -0.16 (-1.03%) | 2,721,300 |
26 Oct 2023 | USD | 15.22 | 15.67 | 15.13 | 15.48 | 15.48 | +0.53 (+3.55%) | 1,663,200 |
25 Oct 2023 | USD | 15.01 | 15.26 | 14.92 | 14.95 | 14.95 | -0.25 (-1.64%) | 1,321,000 |
24 Oct 2023 | USD | 15.02 | 15.3 | 14.97 | 15.2 | 15.2 | +0.16 (+1.06%) | 1,382,800 |
23 Oct 2023 | USD | 14.98 | 15.3 | 14.9 | 15.04 | 15.04 | -0.01 (-0.07%) | 1,319,100 |
20 Oct 2023 | USD | 15.04 | 15.31 | 14.96 | 15.05 | 15.05 | +0.06 (+0.40%) | 2,056,800 |
19 Oct 2023 | USD | 15.34 | 15.4 | 14.74 | 14.99 | 14.99 | -0.35 (-2.28%) | 2,845,800 |
18 Oct 2023 | USD | 15 | 15.62 | 14.99 | 15.34 | 15.34 | +0.19 (+1.25%) | 2,028,900 |
17 Oct 2023 | USD | 15.27 | 15.39 | 14.86 | 15.15 | 15.15 | -0.24 (-1.56%) | 3,019,500 |
16 Oct 2023 | USD | 15.45 | 15.74 | 14.93 | 15.39 | 15.39 | -0.08 (-0.52%) | 2,674,600 |
13 Oct 2023 | USD | 15.09 | 15.76 | 15.05 | 15.47 | 15.47 | +0.5 (+3.34%) | 3,221,800 |
12 Oct 2023 | USD | 15.5 | 15.66 | 14.95 | 14.97 | 14.97 | 0.0 (0.0%) | 3,079,800 |
11 Oct 2023 | USD | 16 | 16.13 | 14.8 | 14.97 | 14.97 | -1.09 (-6.79%) | 3,351,100 |
10 Oct 2023 | USD | 17.18 | 17.21 | 16 | 16.06 | 16.06 | -0.9 (-5.31%) | 3,244,700 |
9 Oct 2023 | USD | 17 | 17.1 | 16.68 | 16.96 | 16.96 | -0.17 (-0.99%) | 1,144,000 |
6 Oct 2023 | USD | 17.01 | 17.17 | 16.88 | 17.13 | 17.13 | -0.09 (-0.52%) | 1,606,700 |
5 Oct 2023 | USD | 17.34 | 17.42 | 17.03 | 17.22 | 17.22 | -0.25 (-1.43%) | 1,301,700 |
4 Oct 2023 | USD | 17.46 | 17.54 | 17.06 | 17.47 | 17.47 | -0.02 (-0.11%) | 1,496,400 |
3 Oct 2023 | USD | 17.55 | 17.96 | 17.39 | 17.49 | 17.49 | -0.17 (-0.96%) | 1,933,300 |
2 Oct 2023 | USD | 18.5 | 18.5 | 17.52 | 17.66 | 17.66 | -0.88 (-4.75%) | 1,776,300 |
29 Sep 2023 | USD | 18.56 | 18.88 | 18.45 | 18.54 | 18.54 | +0.14 (+0.76%) | 1,375,200 |
28 Sep 2023 | USD | 18.47 | 18.82 | 18.26 | 18.4 | 18.4 | -0.11 (-0.59%) | 1,376,800 |
27 Sep 2023 | USD | 18.72 | 18.91 | 18.13 | 18.51 | 18.51 | -0.09 (-0.48%) | 1,369,100 |
26 Sep 2023 | USD | 19.34 | 19.57 | 18.57 | 18.6 | 18.6 | -0.86 (-4.42%) | 1,356,100 |
25 Sep 2023 | USD | 19.23 | 19.48 | 18.81 | 19.46 | 19.46 | +0.4 (+2.10%) | 996,900 |
22 Sep 2023 | USD | 19.36 | 19.42 | 18.99 | 19.06 | 19.06 | -0.25 (-1.29%) | 1,273,500 |