Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 14.19 | 14.44 | 14.02 | 14.32 | 14.32 | +0.23 (+1.63%) | 4,268,300 |
17 Jan 2024 | USD | 14.07 | 14.34 | 13.89 | 14.09 | 14.09 | -0.21 (-1.47%) | 5,209,100 |
16 Jan 2024 | USD | 14.57 | 14.6 | 14.18 | 14.3 | 14.3 | -0.41 (-2.79%) | 5,063,600 |
12 Jan 2024 | USD | 15.19 | 15.32 | 14.6 | 14.71 | 14.71 | -0.29 (-1.93%) | 3,557,800 |
11 Jan 2024 | USD | 15.05 | 15.17 | 14.67 | 15 | 15 | -0.14 (-0.92%) | 3,263,300 |
10 Jan 2024 | USD | 14.82 | 15.16 | 14.76 | 15.14 | 15.14 | +0.35 (+2.37%) | 2,941,200 |
9 Jan 2024 | USD | 14.43 | 14.88 | 14.41 | 14.79 | 14.79 | +0.11 (+0.75%) | 2,494,800 |
8 Jan 2024 | USD | 14.51 | 14.7 | 14.31 | 14.68 | 14.68 | +0.12 (+0.82%) | 3,596,200 |
5 Jan 2024 | USD | 14.71 | 14.91 | 14.36 | 14.56 | 14.56 | -0.25 (-1.69%) | 4,066,500 |
4 Jan 2024 | USD | 14.67 | 14.92 | 14.55 | 14.81 | 14.81 | +0.12 (+0.82%) | 2,197,200 |
3 Jan 2024 | USD | 14.8 | 14.98 | 14.49 | 14.69 | 14.69 | -0.34 (-2.26%) | 3,427,800 |
2 Jan 2024 | USD | 15 | 15.32 | 14.8 | 15.03 | 15.03 | -0.15 (-0.99%) | 5,620,700 |
29 Dec 2023 | USD | 15.76 | 15.76 | 15.06 | 15.18 | 15.18 | -0.63 (-3.98%) | 4,801,800 |
28 Dec 2023 | USD | 15.96 | 16.13 | 15.69 | 15.81 | 15.81 | -0.28 (-1.74%) | 2,839,400 |
27 Dec 2023 | USD | 16.2 | 16.35 | 16.01 | 16.09 | 16.09 | -0.08 (-0.49%) | 3,409,800 |
26 Dec 2023 | USD | 15.84 | 16.3 | 15.7 | 16.17 | 16.17 | +0.41 (+2.60%) | 4,326,500 |
22 Dec 2023 | USD | 15.95 | 16.31 | 15.59 | 15.76 | 15.76 | -0.27 (-1.68%) | 5,727,100 |
21 Dec 2023 | USD | 15.67 | 16.07 | 15.48 | 16.03 | 16.03 | +0.54 (+3.49%) | 4,454,000 |
20 Dec 2023 | USD | 15.9 | 16.16 | 15.48 | 15.49 | 15.49 | -0.61 (-3.79%) | 5,210,000 |
19 Dec 2023 | USD | 15.53 | 16.23 | 15.51 | 16.1 | 16.1 | +0.74 (+4.82%) | 6,612,600 |
18 Dec 2023 | USD | 15.46 | 15.76 | 15.26 | 15.36 | 15.36 | -0.02 (-0.13%) | 2,933,100 |
15 Dec 2023 | USD | 15.82 | 15.88 | 15.24 | 15.38 | 15.38 | -0.32 (-2.04%) | 7,740,700 |
14 Dec 2023 | USD | 15.25 | 16.05 | 15.24 | 15.7 | 15.7 | +0.82 (+5.51%) | 7,017,100 |
13 Dec 2023 | USD | 14.17 | 14.98 | 13.86 | 14.88 | 14.88 | +0.69 (+4.86%) | 6,063,500 |
12 Dec 2023 | USD | 14.04 | 14.42 | 13.98 | 14.19 | 14.19 | +0.09 (+0.64%) | 4,370,200 |
11 Dec 2023 | USD | 13.8 | 14.39 | 13.77 | 14.1 | 14.1 | +0.45 (+3.30%) | 4,875,400 |
8 Dec 2023 | USD | 13.54 | 13.77 | 13.47 | 13.65 | 13.65 | +0.01 (+0.07%) | 2,897,000 |
7 Dec 2023 | USD | 13.17 | 13.66 | 13.11 | 13.64 | 13.64 | +0.49 (+3.73%) | 2,981,600 |
6 Dec 2023 | USD | 13.8 | 14.05 | 13.07 | 13.15 | 13.15 | -0.52 (-3.80%) | 4,500,500 |
5 Dec 2023 | USD | 13.67 | 13.95 | 13.52 | 13.67 | 13.67 | -0.19 (-1.37%) | 6,230,900 |