Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | USD | 12.62 | 13.07 | 12.06 | 12.1 | 12.1 | -0.46 (-3.66%) | 3,177,100 |
24 Oct 2023 | USD | 13.83 | 13.9 | 12.13 | 12.56 | 12.56 | -0.92 (-6.82%) | 6,121,700 |
23 Oct 2023 | USD | 13.75 | 13.84 | 13.48 | 13.48 | 13.48 | -0.26 (-1.89%) | 1,960,900 |
20 Oct 2023 | USD | 14.06 | 14.15 | 13.74 | 13.74 | 13.74 | -0.28 (-2.00%) | 1,413,700 |
19 Oct 2023 | USD | 14.3 | 14.43 | 14 | 14.02 | 14.02 | -0.31 (-2.16%) | 1,588,400 |
18 Oct 2023 | USD | 14.38 | 14.53 | 14.26 | 14.33 | 14.33 | -0.25 (-1.71%) | 890,400 |
17 Oct 2023 | USD | 14.24 | 14.66 | 14.24 | 14.58 | 14.58 | +0.16 (+1.11%) | 1,538,500 |
16 Oct 2023 | USD | 14.42 | 14.61 | 14.33 | 14.42 | 14.42 | +0.11 (+0.77%) | 1,844,000 |
13 Oct 2023 | USD | 14.45 | 14.62 | 14.2 | 14.31 | 14.31 | -0.16 (-1.11%) | 1,562,100 |
12 Oct 2023 | USD | 14.95 | 14.96 | 14.41 | 14.47 | 14.47 | -0.53 (-3.53%) | 1,298,400 |
11 Oct 2023 | USD | 14.99 | 15.11 | 14.92 | 15 | 15 | +0.01 (+0.07%) | 1,434,200 |
10 Oct 2023 | USD | 15.02 | 15.3 | 14.95 | 14.99 | 14.99 | -0.14 (-0.93%) | 1,682,100 |
9 Oct 2023 | USD | 14.98 | 15.27 | 14.83 | 15.13 | 15.13 | +0.05 (+0.33%) | 1,136,900 |
6 Oct 2023 | USD | 15.27 | 15.42 | 15.05 | 15.08 | 15.08 | -0.24 (-1.57%) | 1,954,000 |
5 Oct 2023 | USD | 15.19 | 15.49 | 15.15 | 15.32 | 15.32 | -0.11 (-0.71%) | 1,558,400 |
4 Oct 2023 | USD | 15.22 | 15.61 | 15.13 | 15.43 | 15.43 | +0.2 (+1.31%) | 1,362,800 |
3 Oct 2023 | USD | 15.4 | 15.67 | 15.21 | 15.23 | 15.23 | -0.28 (-1.81%) | 1,700,300 |
2 Oct 2023 | USD | 15.66 | 15.78 | 15.48 | 15.51 | 15.51 | -0.18 (-1.15%) | 2,250,600 |
29 Sep 2023 | USD | 16.01 | 16.24 | 15.68 | 15.69 | 15.69 | -0.32 (-2.00%) | 1,797,900 |
28 Sep 2023 | USD | 15.67 | 16.2 | 15.32 | 16.01 | 16.01 | +0.17 (+1.07%) | 2,818,600 |
27 Sep 2023 | USD | 16.05 | 16.11 | 15.78 | 15.84 | 15.84 | -0.04 (-0.25%) | 985,600 |
26 Sep 2023 | USD | 15.85 | 16.01 | 15.75 | 15.88 | 15.88 | -0.01 (-0.06%) | 1,390,800 |
25 Sep 2023 | USD | 16 | 16.17 | 15.87 | 15.89 | 15.89 | -0.2 (-1.24%) | 891,300 |
22 Sep 2023 | USD | 16.31 | 16.42 | 16.05 | 16.09 | 16.09 | -0.25 (-1.53%) | 963,800 |
21 Sep 2023 | USD | 16.2 | 16.53 | 16.16 | 16.34 | 16.34 | +0.12 (+0.74%) | 1,725,300 |
20 Sep 2023 | USD | 16.19 | 16.54 | 16.17 | 16.22 | 16.22 | +0.14 (+0.87%) | 1,170,200 |
19 Sep 2023 | USD | 15.85 | 16.23 | 15.85 | 16.08 | 16.08 | +0.3 (+1.90%) | 1,164,800 |
18 Sep 2023 | USD | 16.01 | 16.04 | 15.42 | 15.78 | 15.78 | -0.28 (-1.74%) | 1,645,500 |
15 Sep 2023 | USD | 15.99 | 16.29 | 15.9 | 16.06 | 16.06 | 0.0 (0.0%) | 21,899,800 |
14 Sep 2023 | USD | 15.73 | 16.08 | 15.71 | 16.06 | 16.06 | +0.43 (+2.75%) | 1,424,100 |