Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 13.41 | 13.56 | 13.08 | 13.1 | 13.1 | -0.37 (-2.75%) | 2,497,000 |
29 Dec 2023 | USD | 13.5 | 13.56 | 13.32 | 13.47 | 13.47 | -0.12 (-0.88%) | 2,073,700 |
28 Dec 2023 | USD | 13.97 | 13.99 | 13.56 | 13.59 | 13.59 | -0.4 (-2.86%) | 2,538,000 |
27 Dec 2023 | USD | 13.91 | 14.17 | 13.87 | 13.99 | 13.99 | +0.11 (+0.79%) | 2,162,500 |
26 Dec 2023 | USD | 13.97 | 14.07 | 13.75 | 13.88 | 13.88 | -0.05 (-0.36%) | 1,478,700 |
22 Dec 2023 | USD | 14.16 | 14.36 | 13.92 | 13.93 | 13.93 | +0.09 (+0.65%) | 2,339,500 |
21 Dec 2023 | USD | 13.95 | 14 | 13.78 | 13.84 | 13.84 | +0.14 (+1.02%) | 1,732,100 |
20 Dec 2023 | USD | 14.16 | 14.18 | 13.69 | 13.7 | 13.7 | -0.43 (-3.04%) | 1,920,600 |
19 Dec 2023 | USD | 13.72 | 14.26 | 13.63 | 14.13 | 14.13 | +0.48 (+3.52%) | 2,428,000 |
18 Dec 2023 | USD | 13.79 | 13.88 | 13.6 | 13.65 | 13.65 | +0.01 (+0.07%) | 2,708,900 |
15 Dec 2023 | USD | 13.93 | 13.93 | 13.61 | 13.64 | 13.64 | -0.24 (-1.73%) | 6,063,500 |
14 Dec 2023 | USD | 14.25 | 14.34 | 13.77 | 13.88 | 13.88 | -0.11 (-0.79%) | 4,013,400 |
13 Dec 2023 | USD | 13.2 | 14.02 | 13.11 | 13.99 | 13.99 | +0.85 (+6.47%) | 4,279,700 |
12 Dec 2023 | USD | 13.43 | 13.5 | 13.11 | 13.14 | 13.14 | -0.29 (-2.16%) | 3,608,900 |
11 Dec 2023 | USD | 13.49 | 13.55 | 13.22 | 13.43 | 13.43 | -0.34 (-2.47%) | 3,818,800 |
8 Dec 2023 | USD | 13.79 | 14.15 | 13.59 | 13.77 | 13.77 | -0.39 (-2.75%) | 4,148,300 |
7 Dec 2023 | USD | 14.27 | 14.27 | 14.01 | 14.16 | 14.16 | +0.01 (+0.07%) | 2,255,600 |
6 Dec 2023 | USD | 14.36 | 14.41 | 14.11 | 14.15 | 14.15 | -0.09 (-0.63%) | 2,302,700 |
5 Dec 2023 | USD | 14.43 | 14.63 | 14.19 | 14.24 | 14.24 | -0.29 (-2.00%) | 3,027,300 |
4 Dec 2023 | USD | 14.6 | 14.68 | 14.25 | 14.53 | 14.53 | -0.33 (-2.22%) | 4,215,500 |
1 Dec 2023 | USD | 14.75 | 14.95 | 14.62 | 14.86 | 14.86 | +0.05 (+0.34%) | 2,883,800 |
30 Nov 2023 | USD | 14.52 | 14.84 | 14.44 | 14.81 | 14.81 | +0.21 (+1.44%) | 2,309,500 |
29 Nov 2023 | USD | 14.5 | 14.69 | 14.4 | 14.6 | 14.6 | +0.03 (+0.21%) | 2,386,600 |
28 Nov 2023 | USD | 14.18 | 14.58 | 14.08 | 14.57 | 14.57 | +0.51 (+3.63%) | 3,989,300 |
27 Nov 2023 | USD | 13.9 | 14.24 | 13.82 | 14.06 | 14.06 | +0.37 (+2.70%) | 4,591,900 |
24 Nov 2023 | USD | 13.63 | 13.97 | 13.63 | 13.69 | 13.69 | +0.06 (+0.44%) | 2,748,100 |
22 Nov 2023 | USD | 13.64 | 13.74 | 13.46 | 13.63 | 13.63 | +0.17 (+1.26%) | 4,089,000 |
21 Nov 2023 | USD | 13.13 | 13.7 | 13.12 | 13.46 | 13.46 | +0.57 (+4.42%) | 7,005,500 |
20 Nov 2023 | USD | 12.73 | 12.93 | 12.68 | 12.89 | 12.89 | +0.06 (+0.47%) | 1,317,500 |
17 Nov 2023 | USD | 13.11 | 13.12 | 12.74 | 12.83 | 12.83 | -0.15 (-1.16%) | 2,250,100 |