Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 14.67 | 14.67 | 14.57 | 14.58 | 14.58 | -0.02 (-0.14%) | 48,462 |
19 Sep 2024 | USD | 14.63 | 14.7 | 14.55 | 14.6 | 14.6 | -0.13 (-0.88%) | 208,000 |
18 Sep 2024 | USD | 14.68 | 14.85 | 14.56 | 14.73 | 14.73 | +0.1 (+0.68%) | 273,300 |
17 Sep 2024 | USD | 14.78 | 14.78 | 14.61 | 14.63 | 14.63 | -0.2 (-1.35%) | 138,800 |
16 Sep 2024 | USD | 14.74 | 14.83 | 14.7 | 14.83 | 14.83 | +0.35 (+2.42%) | 1,624,300 |
13 Sep 2024 | USD | 14.52 | 14.69 | 14.42 | 14.48 | 14.48 | -0.06 (-0.41%) | 3,699,000 |
12 Sep 2024 | USD | 14.65 | 14.66 | 14.4 | 14.54 | 14.54 | -0.07 (-0.48%) | 1,906,400 |
11 Sep 2024 | USD | 14.53 | 14.61 | 14.43 | 14.61 | 14.61 | 0.0 (0.0%) | 507,300 |
10 Sep 2024 | USD | 14.59 | 14.62 | 14.51 | 14.61 | 14.61 | 0.0 (0.0%) | 688,500 |
9 Sep 2024 | USD | 14.52 | 14.67 | 14.52 | 14.61 | 14.61 | +0.04 (+0.27%) | 61,900 |
6 Sep 2024 | USD | 14.67 | 14.69 | 14.55 | 14.57 | 14.57 | -0.07 (-0.48%) | 66,500 |
5 Sep 2024 | USD | 14.62 | 14.67 | 14.56 | 14.64 | 14.64 | +0.16 (+1.10%) | 90,800 |
4 Sep 2024 | USD | 14.45 | 14.57 | 14.43 | 14.48 | 14.48 | +0.13 (+0.91%) | 52,400 |
3 Sep 2024 | USD | 14.45 | 14.5 | 14.32 | 14.35 | 14.35 | +0.2 (+1.41%) | 762,100 |
30 Aug 2024 | USD | 14.09 | 14.17 | 14.06 | 14.15 | 14.15 | +0.02 (+0.14%) | 85,300 |
29 Aug 2024 | USD | 14.1 | 14.15 | 14.03 | 14.13 | 14.13 | +0.19 (+1.36%) | 71,400 |
28 Aug 2024 | USD | 13.96 | 14.04 | 13.91 | 13.94 | 13.94 | -0.22 (-1.55%) | 48,600 |
27 Aug 2024 | USD | 14.1 | 14.2 | 14.1 | 14.16 | 14.16 | +0.13 (+0.93%) | 81,200 |
26 Aug 2024 | USD | 14.1 | 14.1 | 13.95 | 14.03 | 14.03 | -0.01 (-0.07%) | 51,700 |
23 Aug 2024 | USD | 13.86 | 14.06 | 13.86 | 14.04 | 14.04 | +0.29 (+2.11%) | 71,400 |
22 Aug 2024 | USD | 13.92 | 13.92 | 13.7 | 13.75 | 13.75 | +0.14 (+1.03%) | 127,900 |
21 Aug 2024 | USD | 13.54 | 13.61 | 13.44 | 13.61 | 13.61 | +0.15 (+1.11%) | 117,800 |
20 Aug 2024 | USD | 13.37 | 13.5 | 13.16 | 13.46 | 13.46 | -0.11 (-0.81%) | 910,000 |
19 Aug 2024 | USD | 13.35 | 13.57 | 13.35 | 13.57 | 13.57 | +0.07 (+0.52%) | 65,400 |
16 Aug 2024 | USD | 13.26 | 13.5 | 13.26 | 13.5 | 13.5 | +0.12 (+0.90%) | 80,700 |
15 Aug 2024 | USD | 13.32 | 13.44 | 13.3 | 13.38 | 13.38 | 0.0 (0.0%) | 265,700 |
14 Aug 2024 | USD | 13.2 | 13.38 | 13.2 | 13.38 | 13.38 | +0.19 (+1.44%) | 70,400 |
13 Aug 2024 | USD | 13.06 | 13.19 | 13 | 13.19 | 13.19 | +0.29 (+2.25%) | 121,600 |
12 Aug 2024 | USD | 12.99 | 13.08 | 12.88 | 12.9 | 12.9 | +0.05 (+0.39%) | 35,900 |
9 Aug 2024 | USD | 12.8 | 12.85 | 12.76 | 12.85 | 12.85 | +0.15 (+1.18%) | 40,500 |