Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 15.14 | 15.24 | 14.83 | 15.09 | 15.09 | +0.06 (+0.40%) | 1,260,000 |
21 Dec 2023 | USD | 14.75 | 15.04 | 14.65 | 15.03 | 15.03 | +0.53 (+3.66%) | 1,587,900 |
20 Dec 2023 | USD | 14.41 | 14.87 | 14.29 | 14.5 | 14.5 | +0.04 (+0.28%) | 2,437,100 |
19 Dec 2023 | USD | 13.94 | 14.5 | 13.49 | 14.46 | 14.46 | +0.91 (+6.72%) | 3,451,900 |
18 Dec 2023 | USD | 13.36 | 13.84 | 13.22 | 13.55 | 13.55 | +0.12 (+0.89%) | 1,417,900 |
15 Dec 2023 | USD | 13.98 | 14.01 | 13.33 | 13.43 | 13.43 | -0.48 (-3.45%) | 4,046,300 |
14 Dec 2023 | USD | 13.6 | 14.38 | 13.46 | 13.91 | 13.91 | +0.51 (+3.81%) | 4,142,300 |
13 Dec 2023 | USD | 12.6 | 13.47 | 12.55 | 13.4 | 13.4 | +0.79 (+6.26%) | 1,789,800 |
12 Dec 2023 | USD | 12.64 | 12.69 | 12.4 | 12.61 | 12.61 | -0.05 (-0.39%) | 1,172,600 |
11 Dec 2023 | USD | 12.74 | 12.77 | 12.49 | 12.66 | 12.66 | -0.05 (-0.39%) | 1,234,600 |
8 Dec 2023 | USD | 12.46 | 12.87 | 12.45 | 12.71 | 12.71 | +0.14 (+1.11%) | 1,345,300 |
7 Dec 2023 | USD | 12.51 | 12.66 | 12.34 | 12.57 | 12.57 | +0.05 (+0.40%) | 1,516,900 |
6 Dec 2023 | USD | 12.93 | 13.01 | 12.47 | 12.52 | 12.52 | -0.29 (-2.26%) | 1,476,800 |
5 Dec 2023 | USD | 12.64 | 12.95 | 12.45 | 12.81 | 12.81 | +0.06 (+0.47%) | 2,396,800 |
4 Dec 2023 | USD | 12.51 | 12.85 | 12.49 | 12.75 | 12.75 | +0.17 (+1.35%) | 1,473,500 |
1 Dec 2023 | USD | 11.8 | 12.63 | 11.69 | 12.58 | 12.58 | +0.71 (+5.98%) | 1,755,500 |
30 Nov 2023 | USD | 12 | 12.16 | 11.78 | 11.87 | 11.87 | -0.07 (-0.59%) | 1,650,700 |
29 Nov 2023 | USD | 11.83 | 12.23 | 11.76 | 11.94 | 11.94 | +0.23 (+1.96%) | 1,372,900 |
28 Nov 2023 | USD | 11.88 | 11.97 | 11.46 | 11.71 | 11.71 | -0.24 (-2.01%) | 1,401,700 |
27 Nov 2023 | USD | 11.83 | 12 | 11.81 | 11.95 | 11.95 | +0.08 (+0.67%) | 1,063,600 |
24 Nov 2023 | USD | 11.72 | 11.98 | 11.72 | 11.87 | 11.87 | +0.09 (+0.76%) | 452,300 |
22 Nov 2023 | USD | 11.64 | 11.96 | 11.55 | 11.78 | 11.78 | +0.32 (+2.79%) | 1,552,600 |
21 Nov 2023 | USD | 11.34 | 11.49 | 10.97 | 11.46 | 11.46 | +0.09 (+0.79%) | 2,091,700 |
20 Nov 2023 | USD | 11.05 | 11.51 | 11.02 | 11.37 | 11.37 | +0.37 (+3.36%) | 1,929,400 |
17 Nov 2023 | USD | 11.48 | 11.65 | 10.91 | 11 | 11 | -0.38 (-3.34%) | 2,755,400 |
16 Nov 2023 | USD | 11.21 | 11.4 | 10.99 | 11.38 | 11.38 | +0.18 (+1.61%) | 2,648,400 |
15 Nov 2023 | USD | 10.62 | 11.28 | 10.62 | 11.2 | 11.2 | +0.57 (+5.36%) | 2,795,100 |
14 Nov 2023 | USD | 10.36 | 10.64 | 10.15 | 10.63 | 10.63 | +0.69 (+6.94%) | 3,194,100 |
13 Nov 2023 | USD | 10.19 | 10.51 | 9.94 | 9.94 | 9.94 | -0.26 (-2.55%) | 2,434,100 |
10 Nov 2023 | USD | 10.22 | 10.23 | 9.89 | 10.2 | 10.2 | +0.08 (+0.79%) | 1,231,100 |