Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 14.2 | 14.61 | 14.1 | 14.56 | 14.56 | +0.48 (+3.41%) | 1,764,000 |
13 Oct 2023 | USD | 14.01 | 14.17 | 14.01 | 14.08 | 14.08 | +0.05 (+0.36%) | 1,109,000 |
12 Oct 2023 | USD | 14.25 | 14.31 | 13.89 | 14.03 | 14.03 | -0.22 (-1.54%) | 1,303,200 |
11 Oct 2023 | USD | 14.51 | 14.55 | 14.22 | 14.25 | 14.25 | -0.22 (-1.52%) | 1,163,700 |
10 Oct 2023 | USD | 14.36 | 14.53 | 14.27 | 14.47 | 14.47 | +0.21 (+1.47%) | 1,799,800 |
9 Oct 2023 | USD | 13.9 | 14.36 | 13.9 | 14.26 | 14.26 | +0.39 (+2.81%) | 1,675,500 |
6 Oct 2023 | USD | 13.87 | 13.95 | 13.66 | 13.87 | 13.87 | -0.01 (-0.07%) | 1,997,300 |
5 Oct 2023 | USD | 13.95 | 13.97 | 13.77 | 13.88 | 13.88 | -0.07 (-0.50%) | 1,887,800 |
4 Oct 2023 | USD | 14.1 | 14.18 | 13.78 | 13.95 | 13.95 | -0.19 (-1.34%) | 2,125,200 |
3 Oct 2023 | USD | 14.41 | 14.43 | 14.07 | 14.14 | 14.14 | -0.31 (-2.15%) | 2,581,700 |
2 Oct 2023 | USD | 14.51 | 14.57 | 14.39 | 14.45 | 14.45 | -0.12 (-0.82%) | 1,859,500 |
29 Sep 2023 | USD | 14.74 | 14.8 | 14.51 | 14.57 | 14.57 | -0.11 (-0.75%) | 1,473,400 |
28 Sep 2023 | USD | 14.57 | 14.81 | 14.55 | 14.68 | 14.68 | +0.15 (+1.03%) | 1,956,000 |
27 Sep 2023 | USD | 14.51 | 14.6 | 14.44 | 14.53 | 14.53 | +0.02 (+0.14%) | 1,296,400 |
26 Sep 2023 | USD | 14.41 | 14.76 | 14.39 | 14.51 | 14.51 | -0.04 (-0.27%) | 2,084,600 |
25 Sep 2023 | USD | 14.88 | 14.88 | 14.48 | 14.55 | 14.55 | -0.36 (-2.41%) | 2,655,900 |
22 Sep 2023 | USD | 15.24 | 15.38 | 14.89 | 14.91 | 14.91 | -0.34 (-2.23%) | 2,045,200 |
21 Sep 2023 | USD | 14.96 | 15.35 | 14.94 | 15.25 | 15.25 | +0.29 (+1.94%) | 2,481,600 |
20 Sep 2023 | USD | 15.21 | 15.32 | 14.9 | 14.96 | 14.96 | -0.18 (-1.19%) | 4,472,800 |
19 Sep 2023 | USD | 15.49 | 15.64 | 15.12 | 15.14 | 15.14 | -0.3 (-1.94%) | 2,909,200 |
18 Sep 2023 | USD | 16.02 | 16.05 | 15.39 | 15.44 | 15.44 | -0.5 (-3.14%) | 2,680,100 |
15 Sep 2023 | USD | 16.25 | 16.44 | 15.9 | 15.94 | 15.94 | -0.33 (-2.03%) | 12,217,900 |
14 Sep 2023 | USD | 15.97 | 16.31 | 15.93 | 16.27 | 16.27 | +0.48 (+3.04%) | 3,088,500 |
13 Sep 2023 | USD | 15.98 | 16 | 15.74 | 15.79 | 15.79 | -0.13 (-0.82%) | 3,361,700 |
12 Sep 2023 | USD | 15.4 | 15.94 | 15.4 | 15.92 | 15.92 | +0.53 (+3.44%) | 2,986,100 |
11 Sep 2023 | USD | 15.03 | 15.44 | 15.02 | 15.39 | 15.39 | +0.43 (+2.87%) | 3,487,000 |
8 Sep 2023 | USD | 15.26 | 15.32 | 14.91 | 14.96 | 14.96 | -0.24 (-1.58%) | 2,308,000 |
7 Sep 2023 | USD | 15.68 | 15.68 | 15.2 | 15.2 | 15.2 | -0.57 (-3.61%) | 3,220,000 |
6 Sep 2023 | USD | 15.84 | 15.99 | 15.66 | 15.77 | 15.77 | +0.02 (+0.13%) | 2,108,300 |
5 Sep 2023 | USD | 15.59 | 15.94 | 15.44 | 15.75 | 15.75 | +0.11 (+0.70%) | 3,442,900 |