Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 13.55 | 13.98 | 13.36 | 13.78 | 13.78 | +0.29 (+2.15%) | 3,173,700 |
16 Feb 2024 | USD | 13.33 | 13.52 | 13.12 | 13.49 | 13.49 | -0.61 (-4.33%) | 4,187,100 |
15 Feb 2024 | USD | 14.34 | 14.35 | 14.04 | 14.1 | 14.1 | -0.19 (-1.33%) | 2,568,800 |
14 Feb 2024 | USD | 14.47 | 14.72 | 14.24 | 14.29 | 14.29 | -0.93 (-6.11%) | 3,787,200 |
13 Feb 2024 | USD | 14.79 | 15.38 | 14.4 | 15.22 | 15.22 | +0.99 (+6.96%) | 4,130,900 |
12 Feb 2024 | USD | 14.7 | 14.71 | 13.7 | 14.23 | 14.23 | -0.72 (-4.82%) | 4,254,400 |
9 Feb 2024 | USD | 15.4 | 15.86 | 14.89 | 14.95 | 14.95 | -0.46 (-2.99%) | 2,747,000 |
8 Feb 2024 | USD | 15.12 | 15.48 | 15 | 15.41 | 15.41 | +0.97 (+6.72%) | 3,139,200 |
7 Feb 2024 | USD | 14.48 | 14.63 | 14.1 | 14.44 | 14.44 | +0.87 (+6.41%) | 3,942,200 |
6 Feb 2024 | USD | 14.51 | 14.85 | 13.53 | 13.57 | 13.57 | -2.81 (-17.16%) | 6,399,800 |
5 Feb 2024 | USD | 17.01 | 17.17 | 16.24 | 16.38 | 16.38 | -1.08 (-6.19%) | 4,268,900 |
2 Feb 2024 | USD | 17.4 | 17.68 | 17.2 | 17.46 | 17.46 | +1.04 (+6.33%) | 3,169,500 |
1 Feb 2024 | USD | 16.39 | 16.75 | 16.11 | 16.42 | 16.42 | -0.17 (-1.02%) | 2,681,600 |
31 Jan 2024 | USD | 16.94 | 16.97 | 16 | 16.59 | 16.59 | +0.35 (+2.16%) | 4,892,100 |
30 Jan 2024 | USD | 16.39 | 16.55 | 16.13 | 16.24 | 16.24 | +0.73 (+4.71%) | 3,533,800 |
29 Jan 2024 | USD | 15.01 | 15.9 | 14.96 | 15.51 | 15.51 | +0.59 (+3.95%) | 3,599,900 |
26 Jan 2024 | USD | 15.11 | 15.21 | 14.74 | 14.92 | 14.92 | +0.37 (+2.54%) | 3,350,100 |
25 Jan 2024 | USD | 14.19 | 14.8 | 13.94 | 14.55 | 14.55 | -0.1 (-0.68%) | 4,475,700 |
24 Jan 2024 | USD | 14.1 | 14.77 | 14.01 | 14.65 | 14.65 | -1.33 (-8.32%) | 6,002,400 |
23 Jan 2024 | USD | 16.64 | 16.7 | 15.86 | 15.98 | 15.98 | -2.48 (-13.43%) | 6,444,800 |
22 Jan 2024 | USD | 18.98 | 19.16 | 18.36 | 18.46 | 18.46 | +1.27 (+7.39%) | 4,415,900 |
19 Jan 2024 | USD | 18.1 | 18.38 | 17.01 | 17.19 | 17.19 | -0.32 (-1.83%) | 6,187,200 |
18 Jan 2024 | USD | 17.46 | 17.71 | 17.25 | 17.51 | 17.51 | -0.2 (-1.13%) | 4,218,400 |
17 Jan 2024 | USD | 18.21 | 18.28 | 17.59 | 17.71 | 17.71 | +1.28 (+7.79%) | 5,214,200 |
16 Jan 2024 | USD | 15.9 | 16.5 | 15.9 | 16.43 | 16.43 | +1.45 (+9.68%) | 4,161,200 |
12 Jan 2024 | USD | 14.7 | 15 | 14.43 | 14.98 | 14.98 | +0.16 (+1.08%) | 2,304,800 |
11 Jan 2024 | USD | 14.87 | 15.25 | 14.75 | 14.82 | 14.82 | -0.68 (-4.39%) | 3,486,900 |
10 Jan 2024 | USD | 15.38 | 15.62 | 15.31 | 15.5 | 15.5 | +0.01 (+0.06%) | 2,283,900 |
9 Jan 2024 | USD | 15.44 | 15.58 | 15.36 | 15.49 | 15.49 | +0.87 (+5.95%) | 2,896,200 |
8 Jan 2024 | USD | 15.04 | 15.16 | 14.57 | 14.62 | 14.62 | +0.55 (+3.91%) | 3,080,000 |