Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 14.91 | 14.94 | 14.73 | 14.91 | 14.91 | -0.18 (-1.19%) | 7,905,100 |
20 Nov 2023 | USD | 15.17 | 15.31 | 14.92 | 15.09 | 15.09 | +0.13 (+0.87%) | 9,729,200 |
17 Nov 2023 | USD | 14.71 | 15.1 | 14.69 | 14.96 | 14.96 | +0.31 (+2.12%) | 8,182,700 |
16 Nov 2023 | USD | 14.93 | 14.99 | 14.54 | 14.65 | 14.65 | -0.12 (-0.81%) | 9,287,400 |
15 Nov 2023 | USD | 14.97 | 14.98 | 14.7 | 14.77 | 14.77 | -0.06 (-0.40%) | 4,277,700 |
14 Nov 2023 | USD | 14.68 | 14.92 | 14.64 | 14.83 | 14.83 | +0.34 (+2.35%) | 10,388,100 |
13 Nov 2023 | USD | 14.25 | 14.57 | 14.16 | 14.49 | 14.49 | +0.33 (+2.33%) | 5,487,700 |
10 Nov 2023 | USD | 14.18 | 14.3 | 14.06 | 14.16 | 14.16 | +0.02 (+0.14%) | 4,627,700 |
9 Nov 2023 | USD | 14.19 | 14.38 | 13.95 | 14.14 | 14.14 | +0.28 (+2.02%) | 8,434,200 |
8 Nov 2023 | USD | 14.1 | 14.2 | 13.79 | 13.86 | 13.86 | -0.46 (-3.21%) | 7,692,900 |
7 Nov 2023 | USD | 14.46 | 14.46 | 14.22 | 14.32 | 14.32 | -0.23 (-1.58%) | 8,156,800 |
6 Nov 2023 | USD | 14.66 | 14.76 | 14.55 | 14.55 | 14.55 | +0.06 (+0.41%) | 4,297,300 |
3 Nov 2023 | USD | 14.45 | 14.62 | 14.33 | 14.49 | 14.49 | +0.03 (+0.21%) | 4,964,300 |
2 Nov 2023 | USD | 14.21 | 14.55 | 14.12 | 14.46 | 14.46 | +0.31 (+2.19%) | 4,510,600 |
1 Nov 2023 | USD | 13.96 | 14.22 | 13.91 | 14.15 | 14.15 | +0.32 (+2.31%) | 6,834,000 |
31 Oct 2023 | USD | 13.77 | 13.94 | 13.64 | 13.83 | 13.83 | -0.08 (-0.58%) | 7,887,500 |
30 Oct 2023 | USD | 14.26 | 14.33 | 13.81 | 13.91 | 13.91 | -0.19 (-1.35%) | 6,342,000 |
27 Oct 2023 | USD | 14.67 | 14.79 | 14.07 | 14.1 | 14.1 | -0.17 (-1.19%) | 7,292,400 |
26 Oct 2023 | USD | 14.2 | 14.3 | 14.05 | 14.27 | 14.27 | -0.13 (-0.90%) | 8,936,400 |
25 Oct 2023 | USD | 14.43 | 14.52 | 14.28 | 14.4 | 14.4 | -0.01 (-0.07%) | 5,971,700 |
24 Oct 2023 | USD | 14.19 | 14.49 | 14.07 | 14.41 | 14.41 | +0.3 (+2.13%) | 8,905,600 |
23 Oct 2023 | USD | 14.55 | 14.65 | 14.06 | 14.11 | 14.11 | -0.92 (-6.12%) | 8,851,400 |
20 Oct 2023 | USD | 15.12 | 15.21 | 14.81 | 15.03 | 15.03 | -0.17 (-1.12%) | 6,756,900 |
19 Oct 2023 | USD | 15.07 | 15.3 | 15 | 15.2 | 15.2 | -0.07 (-0.46%) | 8,080,500 |
18 Oct 2023 | USD | 15.1 | 15.3 | 15.06 | 15.27 | 15.27 | +0.3 (+2.00%) | 8,403,800 |
17 Oct 2023 | USD | 14.59 | 15.03 | 14.53 | 14.97 | 14.97 | +0.38 (+2.60%) | 7,022,500 |
16 Oct 2023 | USD | 14.31 | 14.62 | 14.19 | 14.59 | 14.59 | +0.37 (+2.60%) | 10,188,100 |
13 Oct 2023 | USD | 14.25 | 14.35 | 14.2 | 14.22 | 14.22 | +0.36 (+2.60%) | 6,460,500 |
12 Oct 2023 | USD | 13.99 | 14.1 | 13.78 | 13.86 | 13.86 | -0.04 (-0.29%) | 10,986,900 |
11 Oct 2023 | USD | 13.92 | 13.99 | 13.67 | 13.9 | 13.9 | -0.08 (-0.57%) | 9,897,000 |