Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 14.39 | 14.41 | 14.33 | 14.37 | 14.37 | -0.03 (-0.21%) | 2,219,800 |
9 Oct 2023 | USD | 14.25 | 14.4 | 14.25 | 14.4 | 14.4 | +0.25 (+1.77%) | 1,835,700 |
6 Oct 2023 | USD | 14.1 | 14.21 | 14.06 | 14.15 | 14.15 | +0.06 (+0.43%) | 1,979,900 |
5 Oct 2023 | USD | 14.09 | 14.13 | 14.04 | 14.09 | 14.09 | -0.01 (-0.07%) | 5,015,900 |
4 Oct 2023 | USD | 14.07 | 14.15 | 14.04 | 14.1 | 14.1 | +0.01 (+0.07%) | 4,321,900 |
3 Oct 2023 | USD | 14.01 | 14.17 | 14 | 14.09 | 14.09 | +0.01 (+0.07%) | 5,848,700 |
2 Oct 2023 | USD | 14.08 | 14.21 | 14.06 | 14.08 | 14.08 | -0.24 (-1.68%) | 9,122,300 |
29 Sep 2023 | USD | 14.6 | 14.6 | 14.3 | 14.32 | 14.32 | -0.21 (-1.45%) | 9,932,700 |
28 Sep 2023 | USD | 14.57 | 14.62 | 14.46 | 14.53 | 14.53 | -0.09 (-0.62%) | 1,319,600 |
27 Sep 2023 | USD | 14.74 | 14.75 | 14.6 | 14.62 | 14.62 | -0.19 (-1.28%) | 1,336,300 |
26 Sep 2023 | USD | 14.88 | 14.88 | 14.79 | 14.81 | 14.81 | -0.11 (-0.74%) | 1,326,500 |
25 Sep 2023 | USD | 14.95 | 15.01 | 14.91 | 14.92 | 14.92 | -0.09 (-0.60%) | 866,000 |
22 Sep 2023 | USD | 15.05 | 15.05 | 14.98 | 15.01 | 15.01 | +0.05 (+0.33%) | 1,130,000 |
21 Sep 2023 | USD | 14.95 | 15.03 | 14.93 | 14.96 | 14.96 | -0.09 (-0.60%) | 1,146,500 |
20 Sep 2023 | USD | 15.05 | 15.2 | 15.05 | 15.05 | 15.05 | -0.02 (-0.13%) | 969,900 |
19 Sep 2023 | USD | 15.07 | 15.1 | 15.03 | 15.07 | 15.07 | +0.01 (+0.07%) | 889,000 |
18 Sep 2023 | USD | 15 | 15.09 | 14.98 | 15.06 | 15.06 | +0.09 (+0.60%) | 1,376,600 |
15 Sep 2023 | USD | 15.01 | 15.05 | 14.97 | 14.97 | 14.97 | +0.1 (+0.67%) | 940,800 |
14 Sep 2023 | USD | 14.87 | 14.88 | 14.8 | 14.87 | 14.87 | 0.0 (0.0%) | 1,180,100 |
13 Sep 2023 | USD | 14.9 | 14.95 | 14.86 | 14.87 | 14.87 | -0.05 (-0.34%) | 642,800 |
12 Sep 2023 | USD | 14.87 | 14.94 | 14.87 | 14.92 | 14.92 | -0.1 (-0.67%) | 887,500 |
11 Sep 2023 | USD | 15.01 | 15.07 | 14.98 | 15.02 | 15.02 | +0.05 (+0.33%) | 679,200 |
8 Sep 2023 | USD | 15 | 15.07 | 14.97 | 14.97 | 14.97 | -0.01 (-0.07%) | 622,700 |
7 Sep 2023 | USD | 14.99 | 15 | 14.95 | 14.98 | 14.98 | +0.05 (+0.33%) | 730,800 |
6 Sep 2023 | USD | 14.98 | 15.03 | 14.9 | 14.93 | 14.93 | -0.08 (-0.53%) | 1,204,200 |
5 Sep 2023 | USD | 15.01 | 15.1 | 14.97 | 15.01 | 15.01 | -0.15 (-0.99%) | 1,639,300 |
1 Sep 2023 | USD | 15.2 | 15.24 | 15.1 | 15.16 | 15.16 | +0.01 (+0.07%) | 1,285,400 |
31 Aug 2023 | USD | 15.17 | 15.19 | 15.13 | 15.15 | 15.15 | -0.01 (-0.07%) | 563,300 |
30 Aug 2023 | USD | 15.17 | 15.22 | 15.16 | 15.16 | 15.16 | +0.01 (+0.07%) | 916,200 |
29 Aug 2023 | USD | 15 | 15.15 | 14.97 | 15.15 | 15.15 | +0.15 (+1%) | 965,400 |