Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 14.47 | 14.6 | 14.31 | 14.52 | 14.52 | +0.03 (+0.21%) | 1,945,300 |
27 Nov 2023 | USD | 14.44 | 14.54 | 14.4 | 14.49 | 14.49 | -0.02 (-0.14%) | 2,964,200 |
24 Nov 2023 | USD | 14.42 | 14.58 | 14.38 | 14.51 | 14.51 | +0.09 (+0.62%) | 786,500 |
22 Nov 2023 | USD | 14.62 | 14.67 | 14.36 | 14.42 | 14.42 | -0.05 (-0.35%) | 1,149,200 |
21 Nov 2023 | USD | 14.5 | 14.62 | 14.35 | 14.47 | 14.47 | -0.1 (-0.69%) | 1,950,800 |
20 Nov 2023 | USD | 14.25 | 14.59 | 14.2 | 14.57 | 14.57 | +0.27 (+1.89%) | 3,913,800 |
17 Nov 2023 | USD | 14.32 | 14.39 | 14.18 | 14.3 | 14.3 | +0.08 (+0.56%) | 2,064,800 |
16 Nov 2023 | USD | 14.11 | 14.33 | 14.1 | 14.22 | 14.22 | -0.25 (-1.73%) | 1,938,600 |
15 Nov 2023 | USD | 14.51 | 14.82 | 14.4 | 14.47 | 14.47 | -0.08 (-0.55%) | 3,305,500 |
14 Nov 2023 | USD | 14.51 | 14.69 | 14.34 | 14.55 | 14.55 | +0.37 (+2.61%) | 3,237,300 |
13 Nov 2023 | USD | 14.04 | 14.29 | 13.98 | 14.18 | 14.18 | +0.04 (+0.28%) | 2,343,500 |
10 Nov 2023 | USD | 13.7 | 14.17 | 13.62 | 14.14 | 14.14 | +0.5 (+3.67%) | 1,965,700 |
9 Nov 2023 | USD | 13.98 | 13.98 | 13.6 | 13.64 | 13.64 | -0.21 (-1.52%) | 1,746,400 |
8 Nov 2023 | USD | 13.94 | 14.01 | 13.63 | 13.85 | 13.85 | -0.11 (-0.79%) | 2,519,200 |
7 Nov 2023 | USD | 13.66 | 14.15 | 13.4 | 13.96 | 13.96 | -0.01 (-0.07%) | 3,815,600 |
6 Nov 2023 | USD | 13.71 | 14 | 13.54 | 13.97 | 13.97 | +0.11 (+0.79%) | 3,705,900 |
3 Nov 2023 | USD | 14.36 | 14.4 | 13.71 | 13.86 | 13.86 | -0.37 (-2.60%) | 3,809,600 |
2 Nov 2023 | USD | 14.14 | 14.27 | 14.08 | 14.23 | 14.23 | +0.31 (+2.23%) | 1,721,100 |
1 Nov 2023 | USD | 13.64 | 13.96 | 13.57 | 13.92 | 13.92 | +0.28 (+2.05%) | 1,868,300 |
31 Oct 2023 | USD | 13.65 | 13.7 | 13.42 | 13.64 | 13.64 | +0.09 (+0.66%) | 1,756,700 |
30 Oct 2023 | USD | 13.54 | 13.66 | 13.22 | 13.55 | 13.55 | +0.14 (+1.04%) | 2,802,400 |
27 Oct 2023 | USD | 13.92 | 13.92 | 13.22 | 13.41 | 13.41 | -0.48 (-3.46%) | 3,613,000 |
26 Oct 2023 | USD | 14.24 | 14.36 | 13.87 | 13.89 | 13.89 | -0.26 (-1.84%) | 3,269,400 |
25 Oct 2023 | USD | 14.44 | 14.55 | 14.15 | 14.15 | 14.15 | -0.37 (-2.55%) | 3,056,400 |
24 Oct 2023 | USD | 14.14 | 14.62 | 14.12 | 14.52 | 14.52 | +0.52 (+3.71%) | 2,943,100 |
23 Oct 2023 | USD | 13.94 | 14.2 | 13.88 | 14 | 14 | -0.04 (-0.28%) | 1,839,700 |
20 Oct 2023 | USD | 14.11 | 14.12 | 13.89 | 14.04 | 14.04 | +0.03 (+0.21%) | 2,823,200 |
19 Oct 2023 | USD | 14.41 | 14.45 | 13.97 | 14.01 | 14.01 | -0.45 (-3.11%) | 3,065,500 |
18 Oct 2023 | USD | 14.56 | 14.67 | 14.44 | 14.46 | 14.46 | -0.14 (-0.96%) | 1,657,600 |
17 Oct 2023 | USD | 14.38 | 14.72 | 14.34 | 14.6 | 14.6 | +0.04 (+0.27%) | 2,259,000 |