Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 19.51 | 19.68 | 18.8001 | 19.53 | 19.53 | -0.14 (-0.71%) | 1,284,423 |
22 Feb 2024 | USD | 17 | 19.96 | 16.97 | 19.67 | 19.67 | +3.26 (+19.87%) | 3,513,539 |
21 Feb 2024 | USD | 16.39 | 16.61 | 16.07 | 16.41 | 16.41 | -0.19 (-1.14%) | 514,468 |
20 Feb 2024 | USD | 16.55 | 17.04 | 15.93 | 16.6 | 16.6 | -0.2 (-1.19%) | 2,173,099 |
16 Feb 2024 | USD | 16.15 | 16.89 | 16.03 | 16.8 | 16.8 | +0.39 (+2.38%) | 935,495 |
15 Feb 2024 | USD | 16.13 | 16.505 | 15.975 | 16.41 | 16.41 | +0.45 (+2.82%) | 1,002,640 |
14 Feb 2024 | USD | 15.48 | 16.08 | 15.27 | 15.96 | 15.96 | +0.69 (+4.52%) | 628,171 |
13 Feb 2024 | USD | 15.77 | 15.85 | 15.13 | 15.27 | 15.27 | -1.19 (-7.23%) | 893,059 |
12 Feb 2024 | USD | 16.13 | 16.91 | 15.91 | 16.46 | 16.46 | +0.65 (+4.11%) | 945,174 |
9 Feb 2024 | USD | 15.3 | 16.12 | 15.2174 | 15.81 | 15.81 | +0.6 (+3.94%) | 874,724 |
8 Feb 2024 | USD | 14.83 | 15.32 | 14.74 | 15.21 | 15.21 | +0.38 (+2.56%) | 672,912 |
7 Feb 2024 | USD | 15.31 | 15.31 | 14.76 | 14.83 | 14.83 | -0.49 (-3.20%) | 632,709 |
6 Feb 2024 | USD | 15.16 | 15.61 | 15.13 | 15.32 | 15.32 | +0.1 (+0.66%) | 607,065 |
5 Feb 2024 | USD | 14.8 | 15.4 | 14.76 | 15.22 | 15.22 | +0.26 (+1.74%) | 677,543 |
2 Feb 2024 | USD | 15.55 | 15.72 | 14.62 | 14.96 | 14.96 | -0.89 (-5.62%) | 898,694 |
1 Feb 2024 | USD | 15.92 | 16.405 | 15.5 | 15.85 | 15.85 | +0.71 (+4.69%) | 1,428,303 |
31 Jan 2024 | USD | 15.7 | 16.1 | 15.12 | 15.14 | 15.14 | -0.58 (-3.69%) | 1,290,767 |
30 Jan 2024 | USD | 16.11 | 16.77 | 15.1725 | 15.72 | 15.72 | +0.42 (+2.75%) | 2,115,230 |
29 Jan 2024 | USD | 15.1 | 15.41 | 14.8 | 15.3 | 15.3 | +0.17 (+1.12%) | 610,707 |
26 Jan 2024 | USD | 15.45 | 15.6682 | 14.97 | 15.13 | 15.13 | -0.13 (-0.85%) | 289,690 |
25 Jan 2024 | USD | 15.36 | 15.705 | 15.05 | 15.26 | 15.26 | +0.01 (+0.07%) | 579,549 |
24 Jan 2024 | USD | 15.58 | 15.58 | 15.02 | 15.25 | 15.25 | -0.19 (-1.23%) | 608,900 |
23 Jan 2024 | USD | 15.41 | 15.72 | 15.05 | 15.44 | 15.44 | +0.33 (+2.18%) | 1,019,600 |
22 Jan 2024 | USD | 15.37 | 15.86 | 14.835 | 15.11 | 15.11 | -0.23 (-1.50%) | 829,500 |
19 Jan 2024 | USD | 16.41 | 16.41 | 15.2 | 15.34 | 15.34 | -1.03 (-6.29%) | 1,868,700 |
18 Jan 2024 | USD | 17.09 | 17.42 | 16.27 | 16.37 | 16.37 | -0.63 (-3.71%) | 799,300 |
17 Jan 2024 | USD | 16.82 | 17.025 | 16.54 | 17 | 17 | +0.1 (+0.59%) | 499,800 |
16 Jan 2024 | USD | 17.19 | 17.19 | 16.33 | 16.9 | 16.9 | -0.61 (-3.48%) | 562,900 |
12 Jan 2024 | USD | 17.45 | 18.05 | 17.43 | 17.51 | 17.51 | +0.16 (+0.92%) | 439,400 |
11 Jan 2024 | USD | 17.57 | 17.7 | 17.29 | 17.35 | 17.35 | -0.54 (-3.02%) | 568,500 |