Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 14.53 | 14.61 | 14.22 | 14.59 | 14.59 | +0.28 (+1.96%) | 3,442,800 |
10 Oct 2023 | USD | 14.25 | 14.4 | 14.16 | 14.31 | 14.31 | -0.02 (-0.14%) | 2,202,800 |
9 Oct 2023 | USD | 14.16 | 14.44 | 14.07 | 14.33 | 14.33 | +0.46 (+3.32%) | 2,329,500 |
6 Oct 2023 | USD | 13.79 | 14.08 | 13.49 | 13.87 | 13.87 | +0.04 (+0.29%) | 4,573,900 |
5 Oct 2023 | USD | 13.65 | 13.85 | 13.51 | 13.83 | 13.83 | +0.1 (+0.73%) | 2,423,200 |
4 Oct 2023 | USD | 13.74 | 13.77 | 13.48 | 13.73 | 13.73 | -0.01 (-0.07%) | 3,259,900 |
3 Oct 2023 | USD | 13.76 | 13.84 | 13.45 | 13.74 | 13.74 | +0.04 (+0.29%) | 3,875,500 |
2 Oct 2023 | USD | 14.16 | 14.27 | 13.61 | 13.7 | 13.7 | -0.78 (-5.39%) | 4,738,200 |
29 Sep 2023 | USD | 14.72 | 14.8 | 14.33 | 14.48 | 14.48 | +0.1 (+0.70%) | 3,410,600 |
28 Sep 2023 | USD | 14.15 | 14.38 | 13.98 | 14.38 | 14.38 | +0.23 (+1.63%) | 4,539,500 |
27 Sep 2023 | USD | 14.35 | 14.35 | 14.03 | 14.15 | 14.15 | -0.17 (-1.19%) | 4,083,400 |
26 Sep 2023 | USD | 14.87 | 14.87 | 14.28 | 14.32 | 14.32 | -0.69 (-4.60%) | 4,662,000 |
25 Sep 2023 | USD | 15.25 | 15.26 | 14.83 | 15.01 | 15.01 | -0.2 (-1.31%) | 3,085,700 |
22 Sep 2023 | USD | 15.69 | 15.7 | 15.18 | 15.21 | 15.21 | -0.23 (-1.49%) | 3,333,300 |
21 Sep 2023 | USD | 15.83 | 15.83 | 15.43 | 15.44 | 15.44 | -0.73 (-4.51%) | 3,152,500 |
20 Sep 2023 | USD | 16.28 | 16.48 | 16.13 | 16.17 | 16.17 | -0.01 (-0.06%) | 2,862,300 |
19 Sep 2023 | USD | 16.68 | 16.8 | 16.06 | 16.18 | 16.18 | -0.53 (-3.17%) | 2,510,400 |
18 Sep 2023 | USD | 16.64 | 16.85 | 16.48 | 16.71 | 16.71 | 0.0 (0.0%) | 2,856,500 |
15 Sep 2023 | USD | 16.48 | 16.9 | 16.39 | 16.71 | 16.71 | +0.5 (+3.08%) | 6,289,000 |
14 Sep 2023 | USD | 15.93 | 16.42 | 15.83 | 16.21 | 16.21 | +0.34 (+2.14%) | 2,357,100 |
13 Sep 2023 | USD | 15.89 | 16 | 15.81 | 15.87 | 15.87 | +0.03 (+0.19%) | 1,376,900 |
12 Sep 2023 | USD | 15.73 | 16.14 | 15.66 | 15.84 | 15.84 | +0.08 (+0.51%) | 2,174,600 |
11 Sep 2023 | USD | 15.61 | 15.88 | 15.61 | 15.76 | 15.76 | +0.33 (+2.14%) | 1,685,000 |
8 Sep 2023 | USD | 15.4 | 15.73 | 15.4 | 15.43 | 15.43 | +0.09 (+0.59%) | 1,909,400 |
7 Sep 2023 | USD | 15.36 | 15.51 | 15.25 | 15.34 | 15.34 | -0.16 (-1.03%) | 1,733,300 |
6 Sep 2023 | USD | 15.46 | 15.62 | 15.31 | 15.5 | 15.5 | +0.04 (+0.26%) | 2,922,100 |
5 Sep 2023 | USD | 16.01 | 16.15 | 15.46 | 15.46 | 15.46 | -0.82 (-5.04%) | 4,338,200 |
1 Sep 2023 | USD | 16.8 | 16.92 | 16.27 | 16.28 | 16.28 | -0.27 (-1.63%) | 2,606,100 |
31 Aug 2023 | USD | 16.35 | 16.63 | 16.32 | 16.55 | 16.55 | +0.08 (+0.49%) | 3,242,000 |
30 Aug 2023 | USD | 16.84 | 16.97 | 16.35 | 16.47 | 16.47 | -0.15 (-0.90%) | 2,789,500 |