Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 14.61 | 14.61 | 14.36 | 14.4 | 14.4 | -0.21 (-1.44%) | 28,281,300 |
7 Sep 2023 | USD | 14.6 | 14.76 | 14.55 | 14.61 | 14.61 | 0.0 (0.0%) | 30,699,100 |
6 Sep 2023 | USD | 14.43 | 14.75 | 14.32 | 14.61 | 14.61 | +0.13 (+0.90%) | 43,010,100 |
5 Sep 2023 | USD | 14.65 | 14.75 | 14.47 | 14.48 | 14.48 | -0.17 (-1.16%) | 28,402,900 |
1 Sep 2023 | USD | 14.81 | 14.86 | 14.64 | 14.65 | 14.65 | -0.14 (-0.95%) | 20,276,800 |
31 Aug 2023 | USD | 14.8 | 14.88 | 14.7 | 14.79 | 14.79 | +0.06 (+0.41%) | 45,406,200 |
30 Aug 2023 | USD | 14.88 | 14.99 | 14.7 | 14.73 | 14.73 | -0.04 (-0.27%) | 26,065,300 |
29 Aug 2023 | USD | 14.45 | 14.81 | 14.45 | 14.77 | 14.77 | +0.56 (+3.94%) | 45,429,000 |
28 Aug 2023 | USD | 14.18 | 14.27 | 14.11 | 14.21 | 14.21 | +0.1 (+0.71%) | 30,169,000 |
25 Aug 2023 | USD | 14.17 | 14.21 | 14.05 | 14.11 | 14.11 | -0.04 (-0.28%) | 22,100,800 |
24 Aug 2023 | USD | 14.04 | 14.28 | 14.04 | 14.15 | 14.15 | -0.01 (-0.07%) | 29,780,100 |
23 Aug 2023 | USD | 14.26 | 14.35 | 14.14 | 14.16 | 14.16 | -0.1 (-0.70%) | 29,371,100 |
22 Aug 2023 | USD | 14.09 | 14.32 | 14.03 | 14.26 | 14.26 | +0.16 (+1.13%) | 43,201,000 |
21 Aug 2023 | USD | 14.02 | 14.14 | 13.92 | 14.1 | 14.1 | +0.05 (+0.36%) | 47,841,400 |
18 Aug 2023 | USD | 13.97 | 14.14 | 13.95 | 14.05 | 14.05 | +0.04 (+0.29%) | 32,206,300 |
17 Aug 2023 | USD | 14.13 | 14.16 | 13.99 | 14.01 | 14.01 | -0.09 (-0.64%) | 36,036,700 |
16 Aug 2023 | USD | 14.15 | 14.19 | 14.01 | 14.1 | 14.1 | -0.04 (-0.28%) | 29,440,300 |
15 Aug 2023 | USD | 14.2 | 14.21 | 14.1 | 14.14 | 14.14 | -0.12 (-0.84%) | 26,393,600 |
14 Aug 2023 | USD | 14.31 | 14.37 | 14.18 | 14.26 | 14.26 | -0.11 (-0.77%) | 26,901,400 |
11 Aug 2023 | USD | 14.15 | 14.4 | 14.12 | 14.37 | 14.37 | +0.2 (+1.41%) | 31,213,900 |
10 Aug 2023 | USD | 14.29 | 14.35 | 14.17 | 14.17 | 14.17 | -0.1 (-0.70%) | 33,556,400 |
9 Aug 2023 | USD | 14.17 | 14.35 | 14.15 | 14.27 | 14.27 | +0.09 (+0.63%) | 33,951,700 |
8 Aug 2023 | USD | 13.94 | 14.2 | 13.94 | 14.18 | 14.18 | +0.17 (+1.21%) | 39,075,100 |
7 Aug 2023 | USD | 14.01 | 14.09 | 13.89 | 14.01 | 14.01 | +0.01 (+0.07%) | 38,109,900 |
4 Aug 2023 | USD | 14.05 | 14.11 | 14 | 14 | 14 | -0.09 (-0.64%) | 38,878,700 |
3 Aug 2023 | USD | 14.24 | 14.26 | 14.03 | 14.09 | 14.09 | -0.26 (-1.81%) | 40,781,600 |
2 Aug 2023 | USD | 14.29 | 14.56 | 14.21 | 14.35 | 14.35 | +0.05 (+0.35%) | 41,739,100 |
1 Aug 2023 | USD | 14.56 | 14.57 | 14.26 | 14.3 | 14.3 | -0.22 (-1.52%) | 46,296,400 |
31 Jul 2023 | USD | 14.46 | 14.59 | 14.41 | 14.52 | 14.52 | +0.07 (+0.48%) | 47,585,600 |
28 Jul 2023 | USD | 14.59 | 14.67 | 14.44 | 14.45 | 14.45 | -0.06 (-0.41%) | 51,420,600 |