Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 15.98 | 16.08 | 15.82 | 16 | 16 | +0.03 (+0.19%) | 9,558,000 |
27 Nov 2023 | USD | 15.92 | 16.07 | 15.79 | 15.97 | 15.97 | -0.08 (-0.50%) | 6,079,200 |
24 Nov 2023 | USD | 16.09 | 16.14 | 15.96 | 16.05 | 16.05 | +0.01 (+0.06%) | 2,510,400 |
22 Nov 2023 | USD | 16.12 | 16.17 | 15.87 | 16.04 | 16.04 | +0.08 (+0.50%) | 3,770,000 |
21 Nov 2023 | USD | 16.2 | 16.25 | 15.94 | 15.96 | 15.96 | -0.34 (-2.09%) | 6,156,400 |
20 Nov 2023 | USD | 16.32 | 16.38 | 16.08 | 16.3 | 16.3 | -0.11 (-0.67%) | 5,744,900 |
17 Nov 2023 | USD | 16.24 | 16.43 | 16.11 | 16.41 | 16.41 | +0.33 (+2.05%) | 6,685,000 |
16 Nov 2023 | USD | 16.17 | 16.28 | 15.87 | 16.08 | 16.08 | -0.12 (-0.74%) | 9,392,700 |
15 Nov 2023 | USD | 15.95 | 16.3 | 15.92 | 16.2 | 16.2 | +0.28 (+1.76%) | 9,286,000 |
14 Nov 2023 | USD | 15.51 | 16.14 | 15.49 | 15.92 | 15.92 | +0.93 (+6.20%) | 8,531,500 |
13 Nov 2023 | USD | 14.97 | 15.11 | 14.86 | 14.99 | 14.99 | -0.13 (-0.86%) | 5,927,200 |
10 Nov 2023 | USD | 15.1 | 15.16 | 14.88 | 15.12 | 15.12 | +0.1 (+0.67%) | 6,380,400 |
9 Nov 2023 | USD | 15.33 | 15.41 | 14.97 | 15.02 | 15.02 | -0.23 (-1.51%) | 6,527,300 |
8 Nov 2023 | USD | 15.32 | 15.38 | 15.14 | 15.25 | 15.25 | -0.11 (-0.72%) | 6,332,100 |
7 Nov 2023 | USD | 15.37 | 15.48 | 15.28 | 15.36 | 15.36 | -0.12 (-0.78%) | 6,646,800 |
6 Nov 2023 | USD | 15.76 | 15.87 | 15.41 | 15.48 | 15.48 | -0.26 (-1.65%) | 8,446,000 |
3 Nov 2023 | USD | 15.86 | 16.15 | 15.69 | 15.74 | 15.74 | +0.31 (+2.01%) | 12,918,000 |
2 Nov 2023 | USD | 14.69 | 15.44 | 14.6 | 15.43 | 15.43 | +0.89 (+6.12%) | 9,298,700 |
1 Nov 2023 | USD | 14.5 | 14.67 | 14.37 | 14.54 | 14.54 | +0.01 (+0.07%) | 9,314,900 |
31 Oct 2023 | USD | 14.31 | 14.61 | 14.28 | 14.53 | 14.53 | +0.31 (+2.18%) | 9,568,600 |
30 Oct 2023 | USD | 14.19 | 14.34 | 13.95 | 14.22 | 14.22 | +0.21 (+1.50%) | 14,051,400 |
27 Oct 2023 | USD | 14.29 | 14.37 | 13.97 | 14.01 | 14.01 | -0.42 (-2.91%) | 10,744,000 |
26 Oct 2023 | USD | 14.09 | 14.62 | 14.01 | 14.43 | 14.43 | +0.37 (+2.63%) | 13,223,800 |
25 Oct 2023 | USD | 14.05 | 14.31 | 13.72 | 14.06 | 14.06 | -0.11 (-0.78%) | 17,128,200 |
24 Oct 2023 | USD | 14.22 | 14.4 | 14 | 14.17 | 14.17 | -0.02 (-0.14%) | 19,157,400 |
23 Oct 2023 | USD | 14.25 | 14.58 | 14.18 | 14.19 | 14.19 | -0.25 (-1.73%) | 16,855,600 |
20 Oct 2023 | USD | 14.47 | 14.95 | 13.82 | 14.44 | 14.44 | -2.04 (-12.38%) | 37,365,800 |
19 Oct 2023 | USD | 16.68 | 16.9 | 16.42 | 16.48 | 16.48 | -0.06 (-0.36%) | 11,228,900 |
18 Oct 2023 | USD | 16.67 | 16.8 | 16.48 | 16.54 | 16.54 | -0.25 (-1.49%) | 9,921,100 |
17 Oct 2023 | USD | 16.44 | 16.98 | 16.44 | 16.79 | 16.79 | +0.25 (+1.51%) | 8,344,000 |