Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 14.03 | 14.67 | 14.02 | 14.58 | 14.58 | +0.98 (+7.21%) | 61,134,100 |
5 Jan 2024 | USD | 13.05 | 13.67 | 13.01 | 13.6 | 13.6 | +0.51 (+3.90%) | 37,511,200 |
4 Jan 2024 | USD | 13.01 | 13.25 | 12.95 | 13.09 | 13.09 | +0.14 (+1.08%) | 29,105,800 |
3 Jan 2024 | USD | 13.15 | 13.17 | 12.89 | 12.95 | 12.95 | -0.49 (-3.65%) | 41,757,700 |
2 Jan 2024 | USD | 13.65 | 13.72 | 13.39 | 13.44 | 13.44 | -0.3 (-2.18%) | 34,607,500 |
29 Dec 2023 | USD | 13.95 | 13.97 | 13.69 | 13.74 | 13.74 | -0.24 (-1.72%) | 24,242,000 |
28 Dec 2023 | USD | 13.92 | 14.04 | 13.82 | 13.98 | 13.98 | -0.01 (-0.07%) | 17,093,400 |
27 Dec 2023 | USD | 14.1 | 14.18 | 13.91 | 13.99 | 13.99 | -0.12 (-0.85%) | 23,428,500 |
26 Dec 2023 | USD | 14.25 | 14.26 | 14.04 | 14.11 | 14.11 | -0.2 (-1.40%) | 22,157,900 |
22 Dec 2023 | USD | 14.38 | 14.4 | 14.21 | 14.31 | 14.31 | -0.04 (-0.28%) | 25,169,900 |
21 Dec 2023 | USD | 14.21 | 14.43 | 14.2 | 14.35 | 14.35 | +0.37 (+2.65%) | 30,372,600 |
20 Dec 2023 | USD | 14.2 | 14.39 | 13.95 | 13.98 | 13.98 | -0.32 (-2.24%) | 26,557,500 |
19 Dec 2023 | USD | 14.38 | 14.45 | 14.28 | 14.3 | 14.3 | +0.06 (+0.42%) | 22,574,300 |
18 Dec 2023 | USD | 14.43 | 14.43 | 14.06 | 14.24 | 14.24 | -0.25 (-1.73%) | 28,471,700 |
15 Dec 2023 | USD | 14.63 | 14.67 | 14.41 | 14.49 | 14.49 | -0.1 (-0.69%) | 34,725,700 |
14 Dec 2023 | USD | 14.3 | 14.65 | 14.27 | 14.59 | 14.59 | +0.5 (+3.55%) | 42,803,900 |
13 Dec 2023 | USD | 13.88 | 14.15 | 13.64 | 14.09 | 14.09 | +0.05 (+0.36%) | 39,046,300 |
12 Dec 2023 | USD | 13.81 | 14.18 | 13.8 | 14.04 | 14.04 | +0.32 (+2.33%) | 34,298,800 |
11 Dec 2023 | USD | 13.76 | 13.79 | 13.61 | 13.72 | 13.72 | -0.04 (-0.29%) | 28,383,700 |
8 Dec 2023 | USD | 13.87 | 13.98 | 13.71 | 13.76 | 13.76 | -0.15 (-1.08%) | 30,175,300 |
7 Dec 2023 | USD | 13.69 | 14.15 | 13.68 | 13.91 | 13.91 | +0.43 (+3.19%) | 49,511,700 |
6 Dec 2023 | USD | 13.36 | 13.74 | 13.34 | 13.48 | 13.48 | +0.35 (+2.67%) | 51,354,300 |
5 Dec 2023 | USD | 13.22 | 13.29 | 13.01 | 13.13 | 13.13 | -0.22 (-1.65%) | 40,142,400 |
4 Dec 2023 | USD | 13.03 | 13.49 | 12.93 | 13.35 | 13.35 | +0.33 (+2.53%) | 50,756,400 |
1 Dec 2023 | USD | 12.46 | 13.06 | 12.44 | 13.02 | 13.02 | +0.59 (+4.75%) | 48,841,500 |
30 Nov 2023 | USD | 12.33 | 12.47 | 12.08 | 12.43 | 12.43 | +0.2 (+1.64%) | 34,595,600 |
29 Nov 2023 | USD | 12.27 | 12.56 | 12.23 | 12.23 | 12.23 | +0.06 (+0.49%) | 31,763,200 |
28 Nov 2023 | USD | 12.19 | 12.26 | 11.95 | 12.17 | 12.17 | -0.01 (-0.08%) | 33,964,600 |
27 Nov 2023 | USD | 12.25 | 12.31 | 12.08 | 12.18 | 12.18 | -0.13 (-1.06%) | 27,427,600 |
24 Nov 2023 | USD | 12.39 | 12.48 | 12.25 | 12.31 | 12.31 | 0.0 (0.0%) | 14,803,800 |