Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 14.12 | 14.12 | 13.495 | 14.06 | 14.06 | 0.0 (0.0%) | 900,900 |
24 Nov 2023 | USD | 13.82 | 14.16 | 13.816 | 14.06 | 14.06 | +0.19 (+1.37%) | 163,300 |
22 Nov 2023 | USD | 14.07 | 14.2 | 13.62 | 13.87 | 13.87 | +0.06 (+0.43%) | 443,100 |
21 Nov 2023 | USD | 13.77 | 14.1 | 13.525 | 13.81 | 13.81 | -0.15 (-1.07%) | 466,100 |
20 Nov 2023 | USD | 14.61 | 14.875 | 13.89 | 13.96 | 13.96 | -0.53 (-3.66%) | 571,300 |
17 Nov 2023 | USD | 14.19 | 14.81 | 14.19 | 14.49 | 14.49 | +0.44 (+3.13%) | 540,600 |
16 Nov 2023 | USD | 14.52 | 14.57 | 13.83 | 14.05 | 14.05 | -0.5 (-3.44%) | 527,600 |
15 Nov 2023 | USD | 14.23 | 15.25 | 14.23 | 14.55 | 14.55 | +0.16 (+1.11%) | 682,600 |
14 Nov 2023 | USD | 13.89 | 14.55 | 13.89 | 14.39 | 14.39 | +0.96 (+7.15%) | 914,400 |
13 Nov 2023 | USD | 13.38 | 13.58 | 12.95 | 13.43 | 13.43 | -0.11 (-0.81%) | 484,000 |
10 Nov 2023 | USD | 13.65 | 13.75 | 13.105 | 13.54 | 13.54 | -0.2 (-1.46%) | 842,200 |
9 Nov 2023 | USD | 16.1 | 16.1 | 13.72 | 13.74 | 13.74 | -2.27 (-14.18%) | 834,800 |
8 Nov 2023 | USD | 16.54 | 16.95 | 15.59 | 16.01 | 16.01 | -0.44 (-2.67%) | 1,030,600 |
7 Nov 2023 | USD | 15.79 | 16.515 | 15.575 | 16.45 | 16.45 | +0.88 (+5.65%) | 1,488,100 |
6 Nov 2023 | USD | 16.53 | 16.53 | 15.35 | 15.57 | 15.57 | -0.8 (-4.89%) | 2,067,400 |
3 Nov 2023 | USD | 16.09 | 16.76 | 16.09 | 16.37 | 16.37 | +0.62 (+3.94%) | 1,082,800 |
2 Nov 2023 | USD | 16.22 | 16.48 | 15.6 | 15.75 | 15.75 | -0.07 (-0.44%) | 834,900 |
1 Nov 2023 | USD | 15.84 | 15.85 | 15.46 | 15.82 | 15.82 | +0.11 (+0.70%) | 666,600 |
31 Oct 2023 | USD | 14.85 | 15.74 | 14.725 | 15.71 | 15.71 | +0.76 (+5.08%) | 732,600 |
30 Oct 2023 | USD | 14.49 | 15.1 | 14.47 | 14.95 | 14.95 | +0.62 (+4.33%) | 730,500 |
27 Oct 2023 | USD | 16.01 | 16.01 | 14.33 | 14.33 | 14.33 | -1.59 (-9.99%) | 881,400 |
26 Oct 2023 | USD | 15.66 | 16.135 | 15.56 | 15.92 | 15.92 | +0.26 (+1.66%) | 487,800 |
25 Oct 2023 | USD | 15.69 | 16.06 | 15.53 | 15.66 | 15.66 | -0.21 (-1.32%) | 489,500 |
24 Oct 2023 | USD | 16.33 | 16.66 | 15.535 | 15.87 | 15.87 | -0.31 (-1.92%) | 868,500 |
23 Oct 2023 | USD | 16.04 | 16.38 | 15.84 | 16.18 | 16.18 | +0.06 (+0.37%) | 794,500 |
20 Oct 2023 | USD | 15.69 | 16.37 | 15.52 | 16.12 | 16.12 | +0.36 (+2.28%) | 750,800 |
19 Oct 2023 | USD | 16.14 | 16.275 | 15.68 | 15.76 | 15.76 | -0.4 (-2.48%) | 667,400 |
18 Oct 2023 | USD | 16.42 | 16.455 | 16.06 | 16.16 | 16.16 | -0.33 (-2.00%) | 695,700 |
17 Oct 2023 | USD | 16.24 | 16.9 | 16.24 | 16.49 | 16.49 | +0.14 (+0.86%) | 560,500 |
16 Oct 2023 | USD | 16.12 | 16.8 | 16.12 | 16.35 | 16.35 | +0.23 (+1.43%) | 603,900 |