Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 15.04 | 15.41 | 14.99 | 15.39 | 15.39 | +0.15 (+0.98%) | 1,663,600 |
16 Feb 2024 | USD | 15.61 | 15.65 | 15.24 | 15.24 | 15.24 | -0.58 (-3.67%) | 1,765,700 |
15 Feb 2024 | USD | 15.9 | 15.98 | 15.51 | 15.82 | 15.82 | +0.1 (+0.64%) | 2,384,400 |
14 Feb 2024 | USD | 15.47 | 15.73 | 15.15 | 15.72 | 15.72 | +0.44 (+2.88%) | 3,732,900 |
13 Feb 2024 | USD | 15.36 | 15.56 | 14.97 | 15.28 | 15.28 | -0.65 (-4.08%) | 2,984,900 |
12 Feb 2024 | USD | 15.51 | 15.93 | 15.47 | 15.93 | 15.93 | +0.46 (+2.97%) | 1,835,900 |
9 Feb 2024 | USD | 15.04 | 15.61 | 14.97 | 15.47 | 15.47 | +0.38 (+2.52%) | 1,500,000 |
8 Feb 2024 | USD | 14.99 | 15.11 | 14.72 | 15.09 | 15.09 | +0.2 (+1.34%) | 1,007,300 |
7 Feb 2024 | USD | 15.05 | 15.16 | 14.68 | 14.89 | 14.89 | -0.11 (-0.73%) | 1,161,700 |
6 Feb 2024 | USD | 14.58 | 15.02 | 14.5 | 15 | 15 | +0.29 (+1.97%) | 1,435,700 |
5 Feb 2024 | USD | 14.92 | 14.94 | 14.48 | 14.71 | 14.71 | -0.39 (-2.58%) | 1,460,000 |
2 Feb 2024 | USD | 15.06 | 15.26 | 14.85 | 15.1 | 15.1 | -0.08 (-0.53%) | 1,315,600 |
1 Feb 2024 | USD | 14.8 | 15.2 | 14.78 | 15.18 | 15.18 | +0.48 (+3.27%) | 1,102,300 |
31 Jan 2024 | USD | 15.15 | 15.27 | 14.68 | 14.7 | 14.7 | -0.51 (-3.35%) | 981,100 |
30 Jan 2024 | USD | 15.5 | 15.59 | 15.16 | 15.21 | 15.21 | -0.34 (-2.19%) | 896,600 |
29 Jan 2024 | USD | 15.52 | 15.57 | 15.18 | 15.55 | 15.55 | 0.0 (0.0%) | 1,206,500 |
26 Jan 2024 | USD | 15.6 | 15.75 | 15.53 | 15.55 | 15.55 | -0.01 (-0.06%) | 989,100 |
25 Jan 2024 | USD | 15.52 | 15.62 | 15.22 | 15.56 | 15.56 | +0.22 (+1.43%) | 1,283,000 |
24 Jan 2024 | USD | 15.63 | 15.72 | 15.28 | 15.34 | 15.34 | -0.17 (-1.10%) | 1,223,800 |
23 Jan 2024 | USD | 15.73 | 15.81 | 15.39 | 15.51 | 15.51 | -0.05 (-0.32%) | 990,800 |
22 Jan 2024 | USD | 14.95 | 15.56 | 14.91 | 15.56 | 15.56 | +0.81 (+5.49%) | 2,399,300 |
19 Jan 2024 | USD | 14.73 | 14.88 | 14.5 | 14.75 | 14.75 | +0.11 (+0.75%) | 1,187,200 |
18 Jan 2024 | USD | 14.29 | 14.68 | 14.28 | 14.64 | 14.64 | +0.31 (+2.16%) | 1,743,100 |
17 Jan 2024 | USD | 14.74 | 14.74 | 14.23 | 14.33 | 14.33 | -0.64 (-4.28%) | 1,995,200 |
16 Jan 2024 | USD | 14.99 | 15.22 | 14.8 | 14.97 | 14.97 | -0.11 (-0.73%) | 2,599,200 |
12 Jan 2024 | USD | 15.98 | 15.98 | 15.07 | 15.08 | 15.08 | -0.78 (-4.92%) | 2,141,600 |
11 Jan 2024 | USD | 16.08 | 16.16 | 15.77 | 15.86 | 15.86 | -0.32 (-1.98%) | 1,690,900 |
10 Jan 2024 | USD | 16.27 | 16.27 | 15.98 | 16.18 | 16.18 | -0.13 (-0.80%) | 954,300 |
9 Jan 2024 | USD | 16.62 | 16.72 | 16.27 | 16.31 | 16.31 | -0.51 (-3.03%) | 1,200,600 |
8 Jan 2024 | USD | 16.58 | 16.9 | 16.47 | 16.82 | 16.82 | +0.24 (+1.45%) | 1,299,900 |