Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 14.59 | 14.64 | 14.49 | 14.53 | 14.53 | -0.1 (-0.68%) | 1,950,800 |
18 Oct 2023 | USD | 14.67 | 14.69 | 14.6 | 14.63 | 14.63 | -0.28 (-1.88%) | 1,990,900 |
17 Oct 2023 | USD | 14.89 | 15 | 14.87 | 14.91 | 14.91 | -0.13 (-0.86%) | 1,739,800 |
16 Oct 2023 | USD | 14.99 | 15.08 | 14.98 | 15.04 | 15.04 | -0.1 (-0.66%) | 1,543,400 |
13 Oct 2023 | USD | 15.07 | 15.19 | 15.04 | 15.14 | 15.14 | -0.17 (-1.11%) | 1,211,400 |
12 Oct 2023 | USD | 15.35 | 15.39 | 15.26 | 15.31 | 15.31 | -0.01 (-0.07%) | 1,068,200 |
11 Oct 2023 | USD | 15.35 | 15.38 | 15.28 | 15.32 | 15.32 | -0.11 (-0.71%) | 1,453,600 |
10 Oct 2023 | USD | 15.35 | 15.47 | 15.31 | 15.43 | 15.43 | +0.2 (+1.31%) | 1,457,000 |
9 Oct 2023 | USD | 15.1 | 15.26 | 15.1 | 15.23 | 15.23 | +0.07 (+0.46%) | 2,699,000 |
6 Oct 2023 | USD | 15 | 15.2 | 14.99 | 15.16 | 15.16 | +0.28 (+1.88%) | 3,471,400 |
5 Oct 2023 | USD | 14.82 | 14.9 | 14.81 | 14.88 | 14.88 | +0.25 (+1.71%) | 1,826,900 |
4 Oct 2023 | USD | 14.64 | 14.67 | 14.55 | 14.63 | 14.63 | -0.32 (-2.14%) | 5,103,200 |
3 Oct 2023 | USD | 14.89 | 15.05 | 14.87 | 14.95 | 14.95 | -0.33 (-2.16%) | 2,335,800 |
2 Oct 2023 | USD | 15.26 | 15.32 | 15.2 | 15.28 | 15.28 | -0.19 (-1.23%) | 2,445,600 |
29 Sep 2023 | USD | 15.51 | 15.58 | 15.44 | 15.47 | 15.47 | -0.12 (-0.77%) | 1,339,300 |
28 Sep 2023 | USD | 15.53 | 15.63 | 15.5 | 15.59 | 15.59 | -0.36 (-2.26%) | 1,961,800 |
27 Sep 2023 | USD | 16.05 | 16.06 | 15.87 | 15.95 | 15.95 | -0.01 (-0.06%) | 1,482,300 |
26 Sep 2023 | USD | 16 | 16.06 | 15.96 | 15.96 | 15.96 | -0.01 (-0.06%) | 1,218,400 |
25 Sep 2023 | USD | 15.93 | 15.99 | 15.88 | 15.97 | 15.97 | +0.13 (+0.82%) | 1,446,800 |
22 Sep 2023 | USD | 15.86 | 15.92 | 15.82 | 15.84 | 15.84 | -0.09 (-0.56%) | 1,327,800 |
21 Sep 2023 | USD | 16.02 | 16.02 | 15.92 | 15.93 | 15.93 | -0.36 (-2.21%) | 1,514,600 |
20 Sep 2023 | USD | 16.32 | 16.39 | 16.28 | 16.29 | 16.29 | -0.01 (-0.06%) | 1,148,800 |
19 Sep 2023 | USD | 16.31 | 16.35 | 16.28 | 16.3 | 16.3 | -0.01 (-0.06%) | 1,398,200 |
18 Sep 2023 | USD | 16.29 | 16.33 | 16.23 | 16.31 | 16.31 | -0.01 (-0.06%) | 1,500,200 |
15 Sep 2023 | USD | 16.3 | 16.36 | 16.3 | 16.32 | 16.32 | +0.03 (+0.18%) | 2,127,700 |
14 Sep 2023 | USD | 16.23 | 16.36 | 16.2 | 16.29 | 16.29 | +0.33 (+2.07%) | 2,233,100 |
13 Sep 2023 | USD | 15.91 | 15.99 | 15.9 | 15.96 | 15.96 | +0.15 (+0.95%) | 1,756,000 |
12 Sep 2023 | USD | 15.8 | 15.87 | 15.72 | 15.81 | 15.81 | +0.32 (+2.07%) | 2,297,100 |
11 Sep 2023 | USD | 15.41 | 15.55 | 15.39 | 15.49 | 15.49 | +0.28 (+1.84%) | 1,878,400 |
8 Sep 2023 | USD | 15.25 | 15.28 | 15.2 | 15.21 | 15.21 | -0.09 (-0.59%) | 1,293,000 |