Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 11.42 | 11.58 | 11.25 | 11.42 | 11.42 | +0.1 (+0.88%) | 1,841,400 |
24 Nov 2023 | USD | 11.31 | 11.4 | 11.24 | 11.32 | 11.32 | +0.06 (+0.53%) | 1,029,100 |
22 Nov 2023 | USD | 11.38 | 11.43 | 11.24 | 11.26 | 11.26 | -0.08 (-0.71%) | 1,526,800 |
21 Nov 2023 | USD | 11.38 | 11.66 | 11.32 | 11.34 | 11.34 | +0.12 (+1.07%) | 2,632,700 |
20 Nov 2023 | USD | 11.33 | 11.47 | 11.05 | 11.22 | 11.22 | -0.43 (-3.69%) | 5,149,700 |
17 Nov 2023 | USD | 11.81 | 11.86 | 11.58 | 11.65 | 11.65 | -0.06 (-0.51%) | 1,716,200 |
16 Nov 2023 | USD | 11.78 | 12 | 11.66 | 11.71 | 11.71 | +0.05 (+0.43%) | 2,811,700 |
15 Nov 2023 | USD | 11.99 | 11.99 | 11.59 | 11.66 | 11.66 | -0.23 (-1.93%) | 1,538,900 |
14 Nov 2023 | USD | 11.69 | 12.01 | 11.62 | 11.89 | 11.89 | +0.5 (+4.39%) | 1,538,000 |
13 Nov 2023 | USD | 11.66 | 11.69 | 11.35 | 11.39 | 11.39 | -0.3 (-2.57%) | 1,130,500 |
10 Nov 2023 | USD | 11.62 | 11.72 | 11.41 | 11.69 | 11.69 | -0.08 (-0.68%) | 735,400 |
9 Nov 2023 | USD | 11.96 | 12.18 | 11.73 | 11.77 | 11.77 | -0.19 (-1.59%) | 3,562,700 |
8 Nov 2023 | USD | 12 | 12.14 | 11.85 | 11.96 | 11.96 | -0.15 (-1.24%) | 965,900 |
7 Nov 2023 | USD | 12.23 | 12.31 | 11.87 | 12.11 | 12.11 | -0.34 (-2.73%) | 1,252,900 |
6 Nov 2023 | USD | 12.23 | 12.63 | 12.2 | 12.45 | 12.45 | +0.2 (+1.63%) | 2,028,600 |
3 Nov 2023 | USD | 11.68 | 12.43 | 11.61 | 12.25 | 12.25 | +0.7 (+6.06%) | 2,837,300 |
2 Nov 2023 | USD | 12 | 12 | 11.14 | 11.55 | 11.55 | -0.21 (-1.79%) | 3,654,900 |
1 Nov 2023 | USD | 13.88 | 14.06 | 11.46 | 11.76 | 11.76 | -2.12 (-15.27%) | 4,687,900 |
31 Oct 2023 | USD | 14.11 | 14.24 | 13.7 | 13.88 | 13.88 | -0.27 (-1.91%) | 2,058,100 |
30 Oct 2023 | USD | 14.24 | 14.32 | 14.03 | 14.15 | 14.15 | +0.01 (+0.07%) | 1,118,900 |
27 Oct 2023 | USD | 13.88 | 14.17 | 13.62 | 14.14 | 14.14 | +0.29 (+2.09%) | 1,508,100 |
26 Oct 2023 | USD | 14.1 | 14.21 | 13.53 | 13.85 | 13.85 | -0.29 (-2.05%) | 1,342,700 |
25 Oct 2023 | USD | 14.24 | 14.53 | 14.14 | 14.14 | 14.14 | -0.25 (-1.74%) | 969,200 |
24 Oct 2023 | USD | 14.23 | 14.48 | 14.17 | 14.39 | 14.39 | +0.07 (+0.49%) | 911,800 |
23 Oct 2023 | USD | 14.02 | 14.44 | 13.79 | 14.32 | 14.32 | +0.18 (+1.27%) | 1,290,400 |
20 Oct 2023 | USD | 14.17 | 14.46 | 14.08 | 14.14 | 14.14 | +0.01 (+0.07%) | 1,171,600 |
19 Oct 2023 | USD | 13.97 | 14.2 | 13.87 | 14.13 | 14.13 | +0.16 (+1.15%) | 1,239,000 |
18 Oct 2023 | USD | 14.07 | 14.28 | 13.86 | 13.97 | 13.97 | +0.06 (+0.43%) | 1,337,400 |
17 Oct 2023 | USD | 13.67 | 13.95 | 13.63 | 13.91 | 13.91 | +0.25 (+1.83%) | 798,400 |
16 Oct 2023 | USD | 13.61 | 13.89 | 13.51 | 13.66 | 13.66 | -0.07 (-0.51%) | 966,500 |