Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2024 | USD | 11.53 | 11.59 | 11.21 | 11.39 | 11.39 | -0.06 (-0.52%) | 448,600 |
7 Aug 2024 | USD | 11.83 | 11.87 | 11.39 | 11.45 | 11.45 | -0.2 (-1.72%) | 719,100 |
6 Aug 2024 | USD | 12.27 | 12.31 | 11.52 | 11.65 | 11.65 | -0.67 (-5.44%) | 720,100 |
5 Aug 2024 | USD | 12.49 | 12.8 | 12.03 | 12.32 | 12.32 | -0.66 (-5.08%) | 999,900 |
2 Aug 2024 | USD | 13.07 | 13.37 | 12.76 | 12.98 | 12.98 | -1.29 (-9.04%) | 1,154,800 |
1 Aug 2024 | USD | 14.82 | 14.97 | 14.01 | 14.27 | 14.27 | -0.52 (-3.52%) | 762,100 |
31 Jul 2024 | USD | 14.98 | 15.27 | 14.67 | 14.79 | 14.79 | -0.13 (-0.87%) | 384,100 |
30 Jul 2024 | USD | 14.58 | 14.94 | 14.55 | 14.92 | 14.92 | +0.3 (+2.05%) | 371,200 |
29 Jul 2024 | USD | 14.57 | 14.73 | 14.44 | 14.62 | 14.62 | 0.0 (0.0%) | 259,500 |
26 Jul 2024 | USD | 14.86 | 14.98 | 14.36 | 14.62 | 14.62 | -0.11 (-0.75%) | 340,100 |
25 Jul 2024 | USD | 14.35 | 14.81 | 14.35 | 14.73 | 14.73 | +0.37 (+2.58%) | 535,500 |
24 Jul 2024 | USD | 14.47 | 14.7 | 14.34 | 14.36 | 14.36 | -0.21 (-1.44%) | 257,500 |
23 Jul 2024 | USD | 14.27 | 14.69 | 14.27 | 14.57 | 14.57 | +0.2 (+1.39%) | 419,100 |
22 Jul 2024 | USD | 14.24 | 14.4 | 14.12 | 14.37 | 14.37 | +0.17 (+1.20%) | 359,200 |
19 Jul 2024 | USD | 14.5 | 14.556 | 14.08 | 14.2 | 14.2 | -0.24 (-1.66%) | 361,500 |
18 Jul 2024 | USD | 14.7 | 14.99 | 14.39 | 14.44 | 14.44 | -0.32 (-2.17%) | 583,900 |
17 Jul 2024 | USD | 15.01 | 15.22 | 14.62 | 14.76 | 14.76 | -0.3 (-1.99%) | 452,800 |
16 Jul 2024 | USD | 14.56 | 15.09 | 14.56 | 15.06 | 15.06 | +0.61 (+4.22%) | 365,700 |
15 Jul 2024 | USD | 14.54 | 14.82 | 14.41 | 14.45 | 14.45 | -0.1 (-0.69%) | 318,300 |
12 Jul 2024 | USD | 15 | 15.13 | 14.46 | 14.55 | 14.55 | -0.3 (-2.02%) | 368,100 |
11 Jul 2024 | USD | 14.21 | 14.96 | 14.05 | 14.85 | 14.85 | +0.8 (+5.69%) | 565,800 |
10 Jul 2024 | USD | 14.17 | 14.18 | 13.97 | 14.05 | 14.05 | -0.11 (-0.78%) | 269,100 |
9 Jul 2024 | USD | 14.28 | 14.38 | 14.14 | 14.16 | 14.16 | -0.13 (-0.91%) | 314,500 |
8 Jul 2024 | USD | 14.37 | 14.45 | 14.12 | 14.29 | 14.29 | -0.06 (-0.42%) | 322,100 |
5 Jul 2024 | USD | 14.33 | 14.36 | 14.09 | 14.35 | 14.35 | -0.01 (-0.07%) | 356,000 |
3 Jul 2024 | USD | 14.54 | 14.54 | 14.32 | 14.36 | 14.36 | -0.22 (-1.51%) | 159,000 |
2 Jul 2024 | USD | 14.35 | 14.6 | 14.31 | 14.58 | 14.58 | +0.29 (+2.03%) | 425,100 |
1 Jul 2024 | USD | 14.68 | 14.89 | 14.09 | 14.29 | 14.29 | -0.44 (-2.99%) | 423,700 |
28 Jun 2024 | USD | 14.68 | 14.85 | 14.5 | 14.73 | 14.73 | +0.11 (+0.75%) | 808,200 |
27 Jun 2024 | USD | 14.52 | 14.66 | 14.41 | 14.62 | 14.62 | +0.16 (+1.11%) | 343,200 |