Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 11.88 | 11.88 | 11.5 | 11.61 | 11.61 | -0.28 (-2.35%) | 2,600,100 |
18 Oct 2023 | USD | 12.25 | 12.25 | 11.73 | 11.89 | 11.89 | -0.47 (-3.80%) | 4,701,100 |
17 Oct 2023 | USD | 12.42 | 12.95 | 12.2 | 12.36 | 12.36 | +0.12 (+0.98%) | 2,907,600 |
16 Oct 2023 | USD | 12.05 | 12.525 | 11.73 | 12.24 | 12.24 | +0.25 (+2.09%) | 1,979,400 |
13 Oct 2023 | USD | 12.29 | 12.41 | 11.925 | 11.99 | 11.99 | -0.26 (-2.12%) | 1,890,400 |
12 Oct 2023 | USD | 13.11 | 13.23 | 12.16 | 12.25 | 12.25 | -0.89 (-6.77%) | 1,288,000 |
11 Oct 2023 | USD | 13.04 | 13.57 | 12.78 | 13.14 | 13.14 | +0.49 (+3.87%) | 1,376,700 |
10 Oct 2023 | USD | 12.43 | 13.08 | 12.4 | 12.65 | 12.65 | +0.15 (+1.20%) | 2,213,500 |
9 Oct 2023 | USD | 12.69 | 12.99 | 12.31 | 12.5 | 12.5 | -0.26 (-2.04%) | 1,282,800 |
6 Oct 2023 | USD | 12.61 | 12.98 | 12.07 | 12.76 | 12.76 | -0.08 (-0.62%) | 1,534,500 |
5 Oct 2023 | USD | 12.14 | 12.87 | 12.135 | 12.84 | 12.84 | +0.68 (+5.59%) | 3,456,300 |
4 Oct 2023 | USD | 12.69 | 12.83 | 12.145 | 12.16 | 12.16 | -0.48 (-3.80%) | 2,708,600 |
3 Oct 2023 | USD | 13.48 | 13.48 | 12.48 | 12.64 | 12.64 | -0.86 (-6.37%) | 4,459,200 |
2 Oct 2023 | USD | 13.36 | 15.06 | 13.04 | 13.5 | 13.5 | -1.02 (-7.02%) | 9,921,700 |
29 Sep 2023 | USD | 15.79 | 16.77 | 12.85 | 14.52 | 14.52 | -1.11 (-7.10%) | 9,914,100 |
28 Sep 2023 | USD | 15 | 15.65 | 14.7 | 15.63 | 15.63 | +0.5 (+3.30%) | 1,352,300 |
27 Sep 2023 | USD | 15.83 | 15.93 | 14.99 | 15.13 | 15.13 | -0.63 (-4.00%) | 1,081,600 |
26 Sep 2023 | USD | 15.75 | 16.16 | 15.71 | 15.76 | 15.76 | +0.05 (+0.32%) | 1,074,700 |
25 Sep 2023 | USD | 15.89 | 15.89 | 15.63 | 15.71 | 15.71 | -0.25 (-1.57%) | 778,700 |
22 Sep 2023 | USD | 16.22 | 16.375 | 15.695 | 15.96 | 15.96 | -0.3 (-1.85%) | 1,172,200 |
21 Sep 2023 | USD | 16.21 | 16.5 | 16.07 | 16.26 | 16.26 | -0.05 (-0.31%) | 789,700 |
20 Sep 2023 | USD | 17.04 | 17.158 | 16.3 | 16.31 | 16.31 | -0.76 (-4.45%) | 946,600 |
19 Sep 2023 | USD | 17.02 | 17.16 | 16.66 | 17.07 | 17.07 | +0.01 (+0.06%) | 708,100 |
18 Sep 2023 | USD | 17.38 | 17.685 | 16.76 | 17.06 | 17.06 | -0.3 (-1.73%) | 751,600 |
15 Sep 2023 | USD | 17.02 | 17.45 | 16.76 | 17.36 | 17.36 | +0.34 (+2.00%) | 2,012,100 |
14 Sep 2023 | USD | 17.02 | 17.36 | 16.78 | 17.02 | 17.02 | +0.01 (+0.06%) | 1,280,000 |
13 Sep 2023 | USD | 17.35 | 17.42 | 16.995 | 17.01 | 17.01 | -0.28 (-1.62%) | 706,200 |
12 Sep 2023 | USD | 17.31 | 17.37 | 16.805 | 17.29 | 17.29 | -0.07 (-0.40%) | 1,380,500 |
11 Sep 2023 | USD | 17.49 | 17.92 | 17.23 | 17.36 | 17.36 | -0.14 (-0.80%) | 1,004,800 |
8 Sep 2023 | USD | 18.1 | 18.17 | 17.49 | 17.5 | 17.5 | -0.55 (-3.05%) | 1,088,400 |