Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 15.6 | 16.04 | 15.6 | 15.92 | 15.92 | +0.41 (+2.64%) | 1,817,900 |
9 Oct 2023 | USD | 15.7 | 15.71 | 15.43 | 15.51 | 15.51 | -0.46 (-2.88%) | 1,852,200 |
6 Oct 2023 | USD | 15.76 | 16.1 | 15.71 | 15.97 | 15.97 | +0.09 (+0.57%) | 953,000 |
5 Oct 2023 | USD | 15.97 | 16.08 | 15.69 | 15.88 | 15.88 | -0.13 (-0.81%) | 976,400 |
4 Oct 2023 | USD | 15.84 | 16.11 | 15.8 | 16.01 | 16.01 | +0.24 (+1.52%) | 1,149,800 |
3 Oct 2023 | USD | 16.32 | 16.43 | 15.59 | 15.77 | 15.77 | -0.73 (-4.42%) | 2,219,200 |
2 Oct 2023 | USD | 16.57 | 16.72 | 16.35 | 16.5 | 16.5 | -0.08 (-0.48%) | 2,025,300 |
29 Sep 2023 | USD | 16.76 | 16.86 | 16.54 | 16.58 | 16.58 | -0.01 (-0.06%) | 2,698,500 |
28 Sep 2023 | USD | 16.07 | 16.64 | 16.07 | 16.59 | 16.59 | +0.52 (+3.24%) | 2,806,300 |
27 Sep 2023 | USD | 15.75 | 16.19 | 15.75 | 16.07 | 16.07 | +0.4 (+2.55%) | 2,270,100 |
26 Sep 2023 | USD | 15.75 | 16.07 | 15.64 | 15.67 | 15.67 | -0.23 (-1.45%) | 2,185,400 |
25 Sep 2023 | USD | 15.89 | 16.11 | 15.79 | 15.9 | 15.9 | -0.17 (-1.06%) | 1,905,100 |
22 Sep 2023 | USD | 15.97 | 16.36 | 15.89 | 16.07 | 16.07 | +0.19 (+1.20%) | 2,014,200 |
21 Sep 2023 | USD | 15.94 | 16.1 | 15.77 | 15.88 | 15.88 | -0.27 (-1.67%) | 2,169,600 |
20 Sep 2023 | USD | 16.42 | 16.47 | 16.02 | 16.15 | 16.15 | -0.13 (-0.80%) | 2,338,500 |
19 Sep 2023 | USD | 16.16 | 16.42 | 16.14 | 16.28 | 16.28 | +0.13 (+0.80%) | 2,547,900 |
18 Sep 2023 | USD | 15.83 | 16.34 | 15.68 | 16.15 | 16.15 | +0.17 (+1.06%) | 3,276,600 |
15 Sep 2023 | USD | 15.76 | 16.34 | 15.68 | 15.98 | 15.98 | +0.21 (+1.33%) | 23,433,400 |
14 Sep 2023 | USD | 15.55 | 15.79 | 15.44 | 15.77 | 15.77 | +0.39 (+2.54%) | 1,927,200 |
13 Sep 2023 | USD | 15.42 | 15.59 | 15.22 | 15.38 | 15.38 | -0.11 (-0.71%) | 2,439,400 |
12 Sep 2023 | USD | 15.38 | 15.68 | 15.27 | 15.49 | 15.49 | +0.04 (+0.26%) | 2,205,200 |
11 Sep 2023 | USD | 15.81 | 15.91 | 15.44 | 15.45 | 15.45 | -0.22 (-1.40%) | 1,647,800 |
8 Sep 2023 | USD | 15.5 | 15.83 | 15.5 | 15.67 | 15.67 | +0.19 (+1.23%) | 1,964,200 |
7 Sep 2023 | USD | 15.41 | 15.54 | 15.25 | 15.48 | 15.48 | -0.1 (-0.64%) | 2,500,300 |
6 Sep 2023 | USD | 15.88 | 16.02 | 15.44 | 15.58 | 15.58 | -0.41 (-2.56%) | 1,614,000 |
5 Sep 2023 | USD | 15.54 | 16.47 | 15.54 | 15.99 | 15.99 | +0.39 (+2.50%) | 3,881,200 |
1 Sep 2023 | USD | 15.3 | 15.62 | 15.24 | 15.6 | 15.6 | +0.49 (+3.24%) | 1,759,900 |
31 Aug 2023 | USD | 15.2 | 15.3 | 15.11 | 15.11 | 15.11 | -0.04 (-0.26%) | 1,452,500 |
30 Aug 2023 | USD | 15.36 | 15.39 | 15.13 | 15.15 | 15.15 | -0.25 (-1.62%) | 1,723,000 |
29 Aug 2023 | USD | 15.17 | 15.44 | 15.1 | 15.4 | 15.4 | +0.23 (+1.52%) | 1,237,100 |