Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 15.11 | 15.12 | 14.73 | 14.8 | 14.8 | -0.57 (-3.71%) | 28,980,000 |
1 Dec 2023 | USD | 15.12 | 15.47 | 15.08 | 15.37 | 15.37 | +0.37 (+2.47%) | 26,439,400 |
30 Nov 2023 | USD | 14.99 | 15.04 | 14.9 | 15 | 15 | +0.06 (+0.40%) | 14,308,500 |
29 Nov 2023 | USD | 14.96 | 15.02 | 14.86 | 14.94 | 14.94 | -0.15 (-0.99%) | 13,487,500 |
28 Nov 2023 | USD | 14.81 | 15.11 | 14.79 | 15.09 | 15.09 | +0.2 (+1.34%) | 15,452,500 |
27 Nov 2023 | USD | 15.07 | 15.08 | 14.82 | 14.89 | 14.89 | -0.17 (-1.13%) | 22,369,100 |
24 Nov 2023 | USD | 15.11 | 15.17 | 15.02 | 15.06 | 15.06 | -0.15 (-0.99%) | 12,785,200 |
22 Nov 2023 | USD | 15.5 | 15.53 | 15.1 | 15.21 | 15.21 | -0.66 (-4.16%) | 45,919,300 |
21 Nov 2023 | USD | 15.87 | 16.02 | 15.75 | 15.87 | 15.87 | +0.22 (+1.41%) | 28,567,000 |
20 Nov 2023 | USD | 15.51 | 15.76 | 15.5 | 15.65 | 15.65 | +0.51 (+3.37%) | 34,517,300 |
17 Nov 2023 | USD | 15.15 | 15.27 | 15.1 | 15.14 | 15.14 | -0.06 (-0.39%) | 18,139,300 |
16 Nov 2023 | USD | 15.1 | 15.25 | 15.02 | 15.2 | 15.2 | +0.13 (+0.86%) | 22,664,600 |
15 Nov 2023 | USD | 15.24 | 15.25 | 15.02 | 15.07 | 15.07 | -0.09 (-0.59%) | 15,926,500 |
14 Nov 2023 | USD | 15 | 15.25 | 14.97 | 15.16 | 15.16 | +0.69 (+4.77%) | 25,826,500 |
13 Nov 2023 | USD | 14.54 | 14.56 | 14.43 | 14.47 | 14.47 | -0.12 (-0.82%) | 12,429,700 |
10 Nov 2023 | USD | 14.46 | 14.61 | 14.36 | 14.59 | 14.59 | +0.34 (+2.39%) | 18,838,400 |
9 Nov 2023 | USD | 14.4 | 14.52 | 14.21 | 14.25 | 14.25 | +0.01 (+0.07%) | 16,796,500 |
8 Nov 2023 | USD | 14.41 | 14.48 | 14.21 | 14.24 | 14.24 | -0.07 (-0.49%) | 20,333,100 |
7 Nov 2023 | USD | 14.59 | 14.59 | 14.27 | 14.31 | 14.31 | -0.3 (-2.05%) | 28,179,700 |
6 Nov 2023 | USD | 14.63 | 14.69 | 14.56 | 14.61 | 14.61 | +0.08 (+0.55%) | 20,102,900 |
3 Nov 2023 | USD | 14.52 | 14.69 | 14.52 | 14.53 | 14.53 | +0.04 (+0.28%) | 18,726,800 |
2 Nov 2023 | USD | 14.39 | 14.58 | 14.35 | 14.49 | 14.49 | +0.3 (+2.11%) | 19,655,500 |
1 Nov 2023 | USD | 13.88 | 14.24 | 13.88 | 14.19 | 14.19 | +0.48 (+3.50%) | 36,950,800 |
31 Oct 2023 | USD | 13.43 | 13.75 | 13.4 | 13.71 | 13.71 | +0.19 (+1.41%) | 16,264,100 |
30 Oct 2023 | USD | 13.79 | 13.83 | 13.5 | 13.52 | 13.52 | +0.03 (+0.22%) | 27,782,400 |
27 Oct 2023 | USD | 13.2 | 13.69 | 13.19 | 13.49 | 13.49 | +0.46 (+3.53%) | 51,342,000 |
26 Oct 2023 | USD | 12.76 | 13.08 | 12.73 | 13.03 | 13.03 | +0.31 (+2.44%) | 34,973,400 |
25 Oct 2023 | USD | 12.95 | 13 | 12.71 | 12.72 | 12.72 | -0.12 (-0.93%) | 20,991,200 |
24 Oct 2023 | USD | 12.68 | 12.84 | 12.66 | 12.84 | 12.84 | +0.4 (+3.22%) | 20,913,400 |
23 Oct 2023 | USD | 12.39 | 12.56 | 12.32 | 12.44 | 12.44 | +0.03 (+0.24%) | 20,211,600 |