Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 14.02 | 14.17 | 13.97 | 14.04 | 14.04 | +0.09 (+0.65%) | 285,700 |
21 Nov 2023 | USD | 14 | 14.05 | 13.8 | 13.95 | 13.95 | -0.06 (-0.43%) | 296,000 |
20 Nov 2023 | USD | 13.96 | 14.08 | 13.88 | 14.01 | 14.01 | +0.02 (+0.14%) | 288,800 |
17 Nov 2023 | USD | 14.03 | 14.14 | 13.91 | 13.99 | 13.99 | +0.05 (+0.36%) | 284,300 |
16 Nov 2023 | USD | 14.43 | 14.43 | 13.8 | 13.94 | 13.94 | -0.48 (-3.33%) | 343,300 |
15 Nov 2023 | USD | 14.16 | 14.66 | 14.16 | 14.42 | 14.42 | +0.19 (+1.34%) | 384,000 |
14 Nov 2023 | USD | 13.79 | 14.39 | 13.79 | 14.23 | 14.23 | +0.52 (+3.79%) | 778,500 |
13 Nov 2023 | USD | 13.8 | 13.94 | 13.61 | 13.71 | 13.71 | -0.12 (-0.87%) | 400,200 |
10 Nov 2023 | USD | 13.73 | 13.9 | 13.6 | 13.83 | 13.83 | +0.15 (+1.10%) | 256,500 |
9 Nov 2023 | USD | 13.76 | 13.87 | 13.6 | 13.68 | 13.68 | -0.06 (-0.44%) | 305,300 |
8 Nov 2023 | USD | 14.05 | 14.05 | 13.58 | 13.74 | 13.74 | -0.26 (-1.86%) | 391,900 |
7 Nov 2023 | USD | 14.22 | 14.25 | 13.88 | 14 | 14 | -0.29 (-2.03%) | 500,600 |
6 Nov 2023 | USD | 14.4 | 14.41 | 14.21 | 14.29 | 14.29 | -0.19 (-1.31%) | 395,600 |
3 Nov 2023 | USD | 14.55 | 14.74 | 14.24 | 14.48 | 14.48 | +0.1 (+0.70%) | 483,900 |
2 Nov 2023 | USD | 14.54 | 14.75 | 14.02 | 14.38 | 14.38 | -0.23 (-1.57%) | 727,200 |
1 Nov 2023 | USD | 14.67 | 14.76 | 14.37 | 14.61 | 14.61 | -0.12 (-0.81%) | 349,600 |
31 Oct 2023 | USD | 14.22 | 14.83 | 14.22 | 14.73 | 14.73 | +0.52 (+3.66%) | 556,900 |
30 Oct 2023 | USD | 14.25 | 14.28 | 14.01 | 14.21 | 14.21 | -0.03 (-0.21%) | 332,100 |
27 Oct 2023 | USD | 14.83 | 14.86 | 14.15 | 14.24 | 14.24 | -0.57 (-3.85%) | 599,400 |
26 Oct 2023 | USD | 14.13 | 14.82 | 14.13 | 14.81 | 14.81 | +0.68 (+4.81%) | 834,300 |
25 Oct 2023 | USD | 13.65 | 14.19 | 13.54 | 14.13 | 14.13 | +0.43 (+3.14%) | 561,900 |
24 Oct 2023 | USD | 13.77 | 13.93 | 13.5 | 13.7 | 13.7 | 0.0 (0.0%) | 363,900 |
23 Oct 2023 | USD | 13.9 | 14 | 13.69 | 13.7 | 13.7 | -0.27 (-1.93%) | 318,800 |
20 Oct 2023 | USD | 14.15 | 14.15 | 13.9 | 13.97 | 13.97 | -0.12 (-0.85%) | 281,300 |
19 Oct 2023 | USD | 14.11 | 14.24 | 13.85 | 14.09 | 14.09 | -0.07 (-0.49%) | 375,200 |
18 Oct 2023 | USD | 14.17 | 14.55 | 14.08 | 14.16 | 14.16 | -0.07 (-0.49%) | 503,800 |
17 Oct 2023 | USD | 14.24 | 14.3 | 13.9 | 14.23 | 14.23 | +0.05 (+0.35%) | 524,200 |
16 Oct 2023 | USD | 14.05 | 14.35 | 13.92 | 14.18 | 14.18 | +0.02 (+0.14%) | 580,600 |
13 Oct 2023 | USD | 13.8 | 14.37 | 13.6 | 14.16 | 14.16 | +0.36 (+2.61%) | 874,200 |
12 Oct 2023 | USD | 13.88 | 14.19 | 13.56 | 13.8 | 13.8 | -0.03 (-0.22%) | 440,400 |