Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 15.26 | 15.54 | 14.93 | 15.37 | 15.37 | +2.62 (+20.55%) | 1,892,400 |
7 Feb 2024 | USD | 12.64 | 12.81 | 12.57 | 12.75 | 12.75 | -0.06 (-0.47%) | 1,029,000 |
6 Feb 2024 | USD | 12.58 | 12.85 | 12.58 | 12.81 | 12.81 | -0.115 (-0.89%) | 1,630,500 |
5 Feb 2024 | USD | 12.84 | 12.97 | 12.78 | 12.925 | 12.925 | -0.025 (-0.19%) | 404,900 |
2 Feb 2024 | USD | 12.89 | 12.98 | 12.84 | 12.95 | 12.95 | -0.08 (-0.61%) | 258,000 |
1 Feb 2024 | USD | 12.92 | 13.045 | 12.85 | 13.03 | 13.03 | +0.49 (+3.91%) | 681,400 |
31 Jan 2024 | USD | 12.74 | 12.78 | 12.52 | 12.54 | 12.54 | -0.21 (-1.65%) | 534,200 |
30 Jan 2024 | USD | 12.81 | 12.85 | 12.68 | 12.75 | 12.75 | +0.03 (+0.24%) | 535,100 |
29 Jan 2024 | USD | 12.51 | 12.75 | 12.48 | 12.72 | 12.72 | +0.16 (+1.27%) | 804,000 |
26 Jan 2024 | USD | 12.4 | 12.6 | 12.37 | 12.56 | 12.56 | +0.24 (+1.95%) | 472,000 |
25 Jan 2024 | USD | 12.55 | 12.57 | 12.29 | 12.32 | 12.32 | -0.42 (-3.30%) | 616,700 |
24 Jan 2024 | USD | 13.04 | 13.06 | 12.72 | 12.74 | 12.74 | +0.09 (+0.71%) | 649,900 |
23 Jan 2024 | USD | 12.42 | 12.65 | 12.359 | 12.65 | 12.65 | +0.22 (+1.77%) | 476,400 |
22 Jan 2024 | USD | 12.71 | 12.75 | 12.42 | 12.43 | 12.43 | +0.02 (+0.16%) | 612,600 |
19 Jan 2024 | USD | 12.22 | 12.42 | 12.14 | 12.41 | 12.41 | -0.1 (-0.80%) | 1,147,800 |
18 Jan 2024 | USD | 12.36 | 12.55 | 12.3 | 12.51 | 12.51 | +0.06 (+0.48%) | 947,100 |
17 Jan 2024 | USD | 12.48 | 12.538 | 12.3 | 12.45 | 12.45 | -0.4 (-3.11%) | 498,900 |
16 Jan 2024 | USD | 12.89 | 13.02 | 12.81 | 12.85 | 12.85 | -0.21 (-1.61%) | 919,900 |
12 Jan 2024 | USD | 13.34 | 13.37 | 13.01 | 13.06 | 13.06 | +0.2 (+1.56%) | 512,000 |
11 Jan 2024 | USD | 12.83 | 12.93 | 12.616 | 12.86 | 12.86 | +0.26 (+2.06%) | 453,000 |
10 Jan 2024 | USD | 12.6 | 12.651 | 12.52 | 12.6 | 12.6 | +0.06 (+0.48%) | 595,300 |
9 Jan 2024 | USD | 12.49 | 12.55 | 12.44 | 12.54 | 12.54 | -0.03 (-0.24%) | 821,700 |
8 Jan 2024 | USD | 12.41 | 12.58 | 12.41 | 12.57 | 12.57 | +0.47 (+3.88%) | 2,464,700 |
5 Jan 2024 | USD | 12.16 | 12.37 | 12.05 | 12.1 | 12.1 | -0.07 (-0.58%) | 3,393,000 |
4 Jan 2024 | USD | 12.1 | 12.3 | 12.09 | 12.17 | 12.17 | -0.18 (-1.46%) | 721,800 |
3 Jan 2024 | USD | 12.33 | 12.39 | 12.25 | 12.35 | 12.35 | -0.21 (-1.67%) | 481,200 |
2 Jan 2024 | USD | 12.55 | 12.69 | 12.48 | 12.56 | 12.56 | -0.32 (-2.48%) | 1,048,100 |
29 Dec 2023 | USD | 12.94 | 12.97 | 12.81 | 12.88 | 12.88 | +0.01 (+0.08%) | 567,200 |
28 Dec 2023 | USD | 12.84 | 12.91 | 12.78 | 12.87 | 12.87 | -0.21 (-1.61%) | 1,461,200 |
27 Dec 2023 | USD | 13.02 | 13.15 | 13.01 | 13.08 | 13.08 | +0.15 (+1.16%) | 604,400 |