Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 13.31 | 13.37 | 13.26 | 13.31 | 13.31 | +0.13 (+0.99%) | 12,086,400 |
7 Sep 2023 | USD | 13.42 | 13.49 | 13.14 | 13.18 | 13.18 | -0.44 (-3.23%) | 13,502,700 |
6 Sep 2023 | USD | 13.84 | 14.03 | 13.6 | 13.62 | 13.62 | -0.26 (-1.87%) | 15,946,700 |
5 Sep 2023 | USD | 13.92 | 13.98 | 13.82 | 13.88 | 13.88 | -0.11 (-0.79%) | 13,210,500 |
1 Sep 2023 | USD | 13.73 | 14 | 13.66 | 13.99 | 13.99 | +0.82 (+6.23%) | 34,548,400 |
31 Aug 2023 | USD | 13.36 | 13.42 | 13.15 | 13.17 | 13.17 | -0.16 (-1.20%) | 15,771,800 |
30 Aug 2023 | USD | 13.43 | 13.46 | 13.25 | 13.33 | 13.33 | 0.0 (0.0%) | 10,979,000 |
29 Aug 2023 | USD | 12.99 | 13.38 | 12.93 | 13.33 | 13.33 | +0.41 (+3.17%) | 21,719,400 |
28 Aug 2023 | USD | 12.81 | 12.95 | 12.76 | 12.92 | 12.92 | +0.18 (+1.41%) | 9,681,400 |
25 Aug 2023 | USD | 12.77 | 12.83 | 12.65 | 12.74 | 12.74 | +0.01 (+0.08%) | 13,182,900 |
24 Aug 2023 | USD | 12.71 | 12.83 | 12.63 | 12.73 | 12.73 | -0.24 (-1.85%) | 13,100,900 |
23 Aug 2023 | USD | 12.81 | 13.05 | 12.79 | 12.97 | 12.97 | +0.28 (+2.21%) | 17,646,900 |
22 Aug 2023 | USD | 12.58 | 12.72 | 12.5 | 12.69 | 12.69 | +0.39 (+3.17%) | 19,370,200 |
21 Aug 2023 | USD | 12.26 | 12.38 | 12.22 | 12.3 | 12.3 | -0.01 (-0.08%) | 17,279,100 |
18 Aug 2023 | USD | 12.34 | 12.43 | 12.26 | 12.31 | 12.31 | -0.08 (-0.65%) | 22,476,800 |
17 Aug 2023 | USD | 12.55 | 12.61 | 12.35 | 12.39 | 12.39 | +0.11 (+0.90%) | 28,711,100 |
16 Aug 2023 | USD | 12.24 | 12.43 | 12.22 | 12.28 | 12.28 | +0.01 (+0.08%) | 19,020,000 |
15 Aug 2023 | USD | 12.37 | 12.39 | 12.24 | 12.27 | 12.27 | -0.2 (-1.60%) | 24,388,500 |
14 Aug 2023 | USD | 12.65 | 12.65 | 12.45 | 12.47 | 12.47 | -0.85 (-6.38%) | 26,182,600 |
11 Aug 2023 | USD | 13.46 | 13.51 | 13.29 | 13.32 | 13.32 | -0.18 (-1.33%) | 29,016,600 |
10 Aug 2023 | USD | 13.72 | 13.79 | 13.49 | 13.5 | 13.5 | -0.1 (-0.74%) | 15,100,700 |
9 Aug 2023 | USD | 13.79 | 13.85 | 13.57 | 13.6 | 13.6 | -0.15 (-1.09%) | 15,380,500 |
8 Aug 2023 | USD | 13.5 | 13.9 | 13.42 | 13.75 | 13.75 | -0.12 (-0.87%) | 27,126,500 |
7 Aug 2023 | USD | 13.73 | 13.9 | 13.6 | 13.87 | 13.87 | +0.04 (+0.29%) | 14,910,100 |
4 Aug 2023 | USD | 13.91 | 14.07 | 13.81 | 13.83 | 13.83 | +0.03 (+0.22%) | 25,707,600 |
3 Aug 2023 | USD | 13.73 | 13.89 | 13.62 | 13.8 | 13.8 | -0.1 (-0.72%) | 26,292,100 |
2 Aug 2023 | USD | 14.04 | 14.06 | 13.87 | 13.9 | 13.9 | -0.25 (-1.77%) | 19,278,000 |
1 Aug 2023 | USD | 14.32 | 14.38 | 14.14 | 14.15 | 14.15 | -0.48 (-3.28%) | 19,540,000 |
31 Jul 2023 | USD | 14.39 | 14.66 | 14.38 | 14.63 | 14.63 | +0.39 (+2.74%) | 22,070,000 |
28 Jul 2023 | USD | 14.52 | 14.62 | 14.24 | 14.24 | 14.24 | -0.55 (-3.72%) | 31,629,500 |