Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | USD | 18.33 | 18.73 | 18.31 | 18.52 | 18.52 | +0.29 (+1.59%) | 199,500 |
18 Dec 2023 | USD | 18.73 | 18.77 | 18.09 | 18.23 | 18.23 | -0.34 (-1.83%) | 213,700 |
15 Dec 2023 | USD | 18.96 | 19 | 18.37 | 18.57 | 18.57 | -0.26 (-1.38%) | 986,700 |
14 Dec 2023 | USD | 18.75 | 18.96 | 18.48 | 18.83 | 18.83 | +0.36 (+1.95%) | 231,800 |
13 Dec 2023 | USD | 18.61 | 18.76 | 17.99 | 18.47 | 18.47 | -0.01 (-0.05%) | 282,700 |
12 Dec 2023 | USD | 18.12 | 18.53 | 18.04 | 18.48 | 18.48 | +0.44 (+2.44%) | 195,000 |
11 Dec 2023 | USD | 18.17 | 18.31 | 17.89 | 18.04 | 18.04 | -0.03 (-0.17%) | 160,500 |
8 Dec 2023 | USD | 18.1 | 18.54 | 17.96 | 18.07 | 18.07 | +0.07 (+0.39%) | 251,100 |
7 Dec 2023 | USD | 17.82 | 18.03 | 17.5 | 18 | 18 | +0.17 (+0.95%) | 178,200 |
6 Dec 2023 | USD | 17.88 | 18.14 | 17.6 | 17.83 | 17.83 | +0.08 (+0.45%) | 182,700 |
5 Dec 2023 | USD | 17.99 | 18.04 | 17.29 | 17.75 | 17.75 | -0.35 (-1.93%) | 184,600 |
4 Dec 2023 | USD | 18.12 | 18.5 | 17.87 | 18.1 | 18.1 | -0.01 (-0.06%) | 247,800 |
1 Dec 2023 | USD | 17.75 | 18.11 | 17.57 | 18.11 | 18.11 | +0.37 (+2.09%) | 209,200 |
30 Nov 2023 | USD | 17.76 | 17.87 | 17.47 | 17.74 | 17.74 | +0.14 (+0.80%) | 226,800 |
29 Nov 2023 | USD | 17.3 | 17.82 | 17.3 | 17.6 | 17.6 | +0.4 (+2.33%) | 228,600 |
28 Nov 2023 | USD | 17.62 | 17.74 | 17.12 | 17.2 | 17.2 | -0.31 (-1.77%) | 243,500 |
27 Nov 2023 | USD | 17.7 | 17.89 | 17.11 | 17.51 | 17.51 | -0.15 (-0.85%) | 384,400 |
24 Nov 2023 | USD | 17.05 | 17.72 | 17.05 | 17.66 | 17.66 | +0.91 (+5.43%) | 293,900 |
22 Nov 2023 | USD | 16.34 | 16.94 | 15.8 | 16.75 | 16.75 | +0.88 (+5.55%) | 418,300 |
21 Nov 2023 | USD | 15.51 | 16.72 | 15.25 | 15.87 | 15.87 | +1.75 (+12.39%) | 745,100 |
20 Nov 2023 | USD | 13.42 | 14.23 | 13.42 | 14.12 | 14.12 | +0.43 (+3.14%) | 138,400 |
17 Nov 2023 | USD | 14.29 | 14.29 | 13.61 | 13.69 | 13.69 | -0.4 (-2.84%) | 186,200 |
16 Nov 2023 | USD | 14.21 | 14.43 | 13.93 | 14.09 | 14.09 | -0.09 (-0.63%) | 143,700 |
15 Nov 2023 | USD | 14.33 | 14.61 | 13.73 | 14.18 | 14.18 | -0.16 (-1.12%) | 154,500 |
14 Nov 2023 | USD | 14.19 | 14.41 | 14.09 | 14.34 | 14.34 | +0.77 (+5.67%) | 171,300 |
13 Nov 2023 | USD | 13.25 | 13.83 | 13.18 | 13.57 | 13.57 | +0.24 (+1.80%) | 101,100 |
10 Nov 2023 | USD | 13.54 | 13.58 | 13.29 | 13.33 | 13.33 | -0.02 (-0.15%) | 174,300 |
9 Nov 2023 | USD | 13.94 | 13.94 | 13.29 | 13.35 | 13.35 | -0.41 (-2.98%) | 111,100 |
8 Nov 2023 | USD | 13.97 | 13.97 | 13.62 | 13.76 | 13.76 | -0.03 (-0.22%) | 144,900 |
7 Nov 2023 | USD | 13.91 | 14.21 | 13.77 | 13.79 | 13.79 | -0.12 (-0.86%) | 315,300 |