Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 13.13 | 14.79 | 12.87 | 14.515 | 14.515 | +3.225 (+28.57%) | 3,549,207 |
13 Feb 2024 | USD | 13.68 | 14.42 | 10.5101 | 11.29 | 11.29 | -5.1 (-31.12%) | 7,106,639 |
12 Feb 2024 | USD | 12.82 | 17.09 | 12.82 | 16.39 | 16.39 | +3.885 (+31.07%) | 8,032,386 |
9 Feb 2024 | USD | 8.5 | 12.52 | 8.3 | 12.505 | 12.505 | -7.245 (-36.68%) | 12,098,600 |
8 Feb 2024 | USD | 19.43 | 19.93 | 19.02 | 19.75 | 19.75 | +0.44 (+2.28%) | 467,592 |
7 Feb 2024 | USD | 19.72 | 19.7838 | 18.12 | 19.31 | 19.31 | -0.59 (-2.96%) | 977,178 |
6 Feb 2024 | USD | 20.04 | 20.075 | 19.55 | 19.9 | 19.9 | -0.16 (-0.80%) | 444,757 |
5 Feb 2024 | USD | 21.07 | 21.07 | 20 | 20.06 | 20.06 | -1.33 (-6.22%) | 652,883 |
2 Feb 2024 | USD | 22.01 | 22.01 | 21.26 | 21.39 | 21.39 | -0.68 (-3.08%) | 395,481 |
1 Feb 2024 | USD | 22.51 | 22.95 | 21.92 | 22.07 | 22.07 | -0.21 (-0.94%) | 352,934 |
31 Jan 2024 | USD | 22.06 | 23.5 | 21.4 | 22.28 | 22.28 | +0.26 (+1.18%) | 464,613 |
30 Jan 2024 | USD | 22.79 | 22.94 | 21.26 | 22.02 | 22.02 | -1.05 (-4.55%) | 766,500 |
29 Jan 2024 | USD | 24.78 | 24.865 | 23.025 | 23.07 | 23.07 | -1.7 (-6.86%) | 446,233 |
26 Jan 2024 | USD | 24.92 | 25.12 | 24.26 | 24.77 | 24.77 | +0.02 (+0.08%) | 310,868 |
25 Jan 2024 | USD | 24.8 | 24.9575 | 24.26 | 24.75 | 24.75 | +0.27 (+1.10%) | 393,642 |
24 Jan 2024 | USD | 24.56 | 24.72 | 23.88 | 24.48 | 24.48 | +0.46 (+1.92%) | 535,600 |
23 Jan 2024 | USD | 23.07 | 24.11 | 23.01 | 24.02 | 24.02 | +1.25 (+5.49%) | 504,900 |
22 Jan 2024 | USD | 22.24 | 22.87 | 22.2 | 22.77 | 22.77 | +0.83 (+3.78%) | 494,900 |
19 Jan 2024 | USD | 22.33 | 22.5 | 21.4 | 21.94 | 21.94 | -0.46 (-2.05%) | 439,200 |
18 Jan 2024 | USD | 23.25 | 23.25 | 22.22 | 22.4 | 22.4 | -0.45 (-1.97%) | 309,000 |
17 Jan 2024 | USD | 22.04 | 23.12 | 21.72 | 22.85 | 22.85 | +0.43 (+1.92%) | 361,000 |
16 Jan 2024 | USD | 20.91 | 22.46 | 20.78 | 22.42 | 22.42 | +1.36 (+6.46%) | 637,400 |
12 Jan 2024 | USD | 21.3 | 21.95 | 20.93 | 21.06 | 21.06 | -0.19 (-0.89%) | 307,900 |
11 Jan 2024 | USD | 21.49 | 21.64 | 20.75 | 21.25 | 21.25 | -0.36 (-1.67%) | 282,300 |
10 Jan 2024 | USD | 20.7 | 22.17 | 20.61 | 21.61 | 21.61 | +0.83 (+3.99%) | 476,000 |
9 Jan 2024 | USD | 21 | 21.25 | 20.72 | 20.78 | 20.78 | -0.52 (-2.44%) | 371,500 |
8 Jan 2024 | USD | 21.14 | 21.86 | 21.08 | 21.3 | 21.3 | +0.28 (+1.33%) | 311,000 |
5 Jan 2024 | USD | 21.07 | 21.7 | 21 | 21.02 | 21.02 | -0.34 (-1.59%) | 350,000 |
4 Jan 2024 | USD | 20.76 | 21.51 | 20.55 | 21.36 | 21.36 | +0.48 (+2.30%) | 305,000 |
3 Jan 2024 | USD | 22.61 | 22.61 | 20.87 | 20.88 | 20.88 | -2.06 (-8.98%) | 552,200 |