Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 15.32 | 15.86 | 15.14 | 15.77 | 15.77 | +0.71 (+4.71%) | 1,068,900 |
21 Nov 2023 | USD | 15.65 | 15.65 | 15.05 | 15.06 | 15.06 | -0.85 (-5.34%) | 974,300 |
20 Nov 2023 | USD | 15.68 | 16.11 | 15.39 | 15.91 | 15.91 | +0.07 (+0.44%) | 917,800 |
17 Nov 2023 | USD | 15.99 | 16.07 | 15.55 | 15.84 | 15.84 | -0.07 (-0.44%) | 2,231,800 |
16 Nov 2023 | USD | 15.68 | 16.06 | 15.52 | 15.91 | 15.91 | +0.04 (+0.25%) | 928,300 |
15 Nov 2023 | USD | 15.58 | 16.36 | 15.53 | 15.87 | 15.87 | +0.4 (+2.59%) | 1,492,300 |
14 Nov 2023 | USD | 15.08 | 15.76 | 14.83 | 15.47 | 15.47 | +1.14 (+7.96%) | 1,995,500 |
13 Nov 2023 | USD | 14.35 | 14.4 | 13.94 | 14.33 | 14.33 | -0.27 (-1.85%) | 924,700 |
10 Nov 2023 | USD | 14.02 | 14.71 | 13.79 | 14.6 | 14.6 | +0.83 (+6.03%) | 1,491,400 |
9 Nov 2023 | USD | 14.62 | 14.75 | 13.65 | 13.77 | 13.77 | -0.78 (-5.36%) | 1,439,800 |
8 Nov 2023 | USD | 14.77 | 15.06 | 14.36 | 14.55 | 14.55 | -0.25 (-1.69%) | 668,200 |
7 Nov 2023 | USD | 14.48 | 15.11 | 14.48 | 14.8 | 14.8 | +0.2 (+1.37%) | 1,315,300 |
6 Nov 2023 | USD | 14.79 | 14.85 | 14.24 | 14.6 | 14.6 | -0.12 (-0.82%) | 1,201,600 |
3 Nov 2023 | USD | 14.6 | 15.27 | 14.56 | 14.72 | 14.72 | +0.45 (+3.15%) | 2,204,000 |
2 Nov 2023 | USD | 14.03 | 14.4 | 13.44 | 14.27 | 14.27 | +0.84 (+6.25%) | 1,907,500 |
1 Nov 2023 | USD | 13.76 | 13.97 | 13.35 | 13.43 | 13.43 | -0.53 (-3.80%) | 2,111,700 |
31 Oct 2023 | USD | 13.73 | 14.22 | 13.52 | 13.96 | 13.96 | +0.27 (+1.97%) | 2,002,800 |
30 Oct 2023 | USD | 14.36 | 14.66 | 13.13 | 13.69 | 13.69 | -0.81 (-5.59%) | 3,873,900 |
27 Oct 2023 | USD | 15.31 | 15.37 | 14.44 | 14.5 | 14.5 | -0.84 (-5.48%) | 4,386,700 |
26 Oct 2023 | USD | 15.31 | 15.56 | 14.91 | 15.34 | 15.34 | +0.06 (+0.39%) | 1,097,100 |
25 Oct 2023 | USD | 15.69 | 15.93 | 15.06 | 15.28 | 15.28 | -0.82 (-5.09%) | 1,890,300 |
24 Oct 2023 | USD | 16.29 | 16.49 | 15.68 | 16.1 | 16.1 | +0.28 (+1.77%) | 3,240,100 |
23 Oct 2023 | USD | 16.38 | 17.04 | 15.81 | 15.82 | 15.82 | -0.67 (-4.06%) | 3,599,700 |
20 Oct 2023 | USD | 16.22 | 16.86 | 15.81 | 16.49 | 16.49 | +0.51 (+3.19%) | 6,339,900 |
19 Oct 2023 | USD | 16.63 | 17.1 | 15.25 | 15.98 | 15.98 | -3.94 (-19.78%) | 23,292,100 |
18 Oct 2023 | USD | 20.92 | 21.07 | 19.53 | 19.92 | 19.92 | -1.57 (-7.31%) | 1,800,900 |
17 Oct 2023 | USD | 21.89 | 22.16 | 21.34 | 21.49 | 21.49 | -0.91 (-4.06%) | 2,426,600 |
16 Oct 2023 | USD | 21.86 | 22.47 | 21.76 | 22.4 | 22.4 | +0.48 (+2.19%) | 1,353,600 |
13 Oct 2023 | USD | 23.37 | 23.37 | 21.66 | 21.92 | 21.92 | -1.5 (-6.40%) | 1,442,000 |
12 Oct 2023 | USD | 23.9 | 23.92 | 23.05 | 23.42 | 23.42 | -0.48 (-2.01%) | 1,572,500 |