Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 14.68 | 14.69 | 14.22 | 14.3 | 14.3 | -0.49 (-3.31%) | 20,005,000 |
22 Aug 2023 | USD | 14.47 | 14.83 | 14.46 | 14.79 | 14.79 | +0.14 (+0.96%) | 19,374,000 |
21 Aug 2023 | USD | 14.82 | 15.06 | 14.57 | 14.65 | 14.65 | -0.29 (-1.94%) | 17,979,500 |
18 Aug 2023 | USD | 15.25 | 15.29 | 14.81 | 14.94 | 14.94 | 0.0 (0.0%) | 26,747,300 |
17 Aug 2023 | USD | 14.46 | 14.99 | 14.42 | 14.94 | 14.94 | +0.37 (+2.54%) | 25,678,900 |
16 Aug 2023 | USD | 14.3 | 14.59 | 14.14 | 14.57 | 14.57 | +0.33 (+2.32%) | 21,038,600 |
15 Aug 2023 | USD | 13.94 | 14.31 | 13.91 | 14.24 | 14.24 | +0.47 (+3.41%) | 19,847,300 |
14 Aug 2023 | USD | 14.1 | 14.12 | 13.76 | 13.77 | 13.77 | -0.22 (-1.57%) | 19,802,500 |
11 Aug 2023 | USD | 14.15 | 14.21 | 13.89 | 13.99 | 13.99 | +0.05 (+0.36%) | 23,915,000 |
10 Aug 2023 | USD | 13.74 | 14.07 | 13.41 | 13.94 | 13.94 | -0.01 (-0.07%) | 26,015,900 |
9 Aug 2023 | USD | 13.64 | 14.02 | 13.64 | 13.95 | 13.95 | +0.29 (+2.12%) | 19,984,300 |
8 Aug 2023 | USD | 13.74 | 13.98 | 13.62 | 13.66 | 13.66 | +0.18 (+1.34%) | 21,406,700 |
7 Aug 2023 | USD | 13.67 | 13.74 | 13.47 | 13.48 | 13.48 | -0.36 (-2.60%) | 18,358,600 |
4 Aug 2023 | USD | 13.49 | 13.89 | 13.28 | 13.84 | 13.84 | +0.21 (+1.54%) | 28,000,800 |
3 Aug 2023 | USD | 13.71 | 13.78 | 13.46 | 13.63 | 13.63 | +0.14 (+1.04%) | 24,645,500 |
2 Aug 2023 | USD | 13.25 | 13.57 | 13.21 | 13.49 | 13.49 | +0.52 (+4.01%) | 29,437,800 |
1 Aug 2023 | USD | 12.98 | 13.04 | 12.89 | 12.97 | 12.97 | +0.12 (+0.93%) | 13,681,500 |
31 Jul 2023 | USD | 12.87 | 12.99 | 12.81 | 12.85 | 12.85 | -0.07 (-0.54%) | 17,490,800 |
28 Jul 2023 | USD | 13.01 | 13.07 | 12.83 | 12.92 | 12.92 | -0.36 (-2.71%) | 19,621,200 |
27 Jul 2023 | USD | 12.74 | 13.37 | 12.69 | 13.28 | 13.28 | +0.27 (+2.08%) | 25,147,500 |
26 Jul 2023 | USD | 13.1 | 13.19 | 12.88 | 13.01 | 13.01 | -0.01 (-0.08%) | 20,168,200 |
25 Jul 2023 | USD | 13.15 | 13.15 | 12.9 | 13.02 | 13.02 | -0.09 (-0.69%) | 16,725,100 |
24 Jul 2023 | USD | 13.18 | 13.24 | 13.04 | 13.11 | 13.11 | -0.17 (-1.28%) | 15,515,600 |
21 Jul 2023 | USD | 13.11 | 13.28 | 13.1 | 13.28 | 13.28 | +0.01 (+0.08%) | 15,760,100 |
20 Jul 2023 | USD | 13.1 | 13.33 | 13.01 | 13.27 | 13.27 | +0.26 (+2.00%) | 40,917,900 |
19 Jul 2023 | USD | 13.01 | 13.07 | 12.88 | 13.01 | 13.01 | -0.07 (-0.54%) | 22,763,700 |
18 Jul 2023 | USD | 13.4 | 13.44 | 13.01 | 13.08 | 13.08 | -0.29 (-2.17%) | 19,370,900 |
17 Jul 2023 | USD | 13.52 | 13.53 | 13.26 | 13.37 | 13.37 | -0.12 (-0.89%) | 13,094,500 |
14 Jul 2023 | USD | 13.4 | 13.57 | 13.31 | 13.49 | 13.49 | +0.02 (+0.15%) | 21,405,500 |
13 Jul 2023 | USD | 13.61 | 13.66 | 13.38 | 13.47 | 13.47 | -0.3 (-2.18%) | 23,927,600 |