Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 15.57 | 15.65 | 15.51 | 15.65 | 15.65 | -0.28 (-1.76%) | 195,500 |
16 Jan 2024 | USD | 15.99 | 16.08 | 15.89 | 15.93 | 15.93 | -0.3 (-1.85%) | 139,300 |
12 Jan 2024 | USD | 16.21 | 16.27 | 16.14 | 16.23 | 16.23 | +0.18 (+1.12%) | 130,600 |
11 Jan 2024 | USD | 16.14 | 16.15 | 15.88 | 16.05 | 16.05 | +0.03 (+0.19%) | 124,900 |
10 Jan 2024 | USD | 15.91 | 16.06 | 15.88 | 16.02 | 16.02 | +0.11 (+0.69%) | 104,500 |
9 Jan 2024 | USD | 15.8 | 15.93 | 15.77 | 15.91 | 15.91 | -0.14 (-0.87%) | 138,700 |
8 Jan 2024 | USD | 15.94 | 16.1 | 15.93 | 16.05 | 16.05 | +0.18 (+1.13%) | 137,900 |
5 Jan 2024 | USD | 15.86 | 16.08 | 15.77 | 15.87 | 15.87 | -0.34 (-2.10%) | 207,800 |
4 Jan 2024 | USD | 16.05 | 16.28 | 16.05 | 16.21 | 16.21 | -0.12 (-0.73%) | 1,145,400 |
3 Jan 2024 | USD | 16.31 | 16.38 | 16.17 | 16.33 | 16.33 | -0.37 (-2.22%) | 106,400 |
2 Jan 2024 | USD | 16.82 | 16.87 | 16.65 | 16.7 | 16.7 | -0.51 (-2.96%) | 119,500 |
29 Dec 2023 | USD | 17.28 | 17.31 | 17.18 | 17.21 | 17.21 | -0.04 (-0.23%) | 209,500 |
28 Dec 2023 | USD | 17.28 | 17.34 | 17.22 | 17.25 | 17.25 | -0.1 (-0.58%) | 102,900 |
27 Dec 2023 | USD | 17.2 | 17.36 | 17.2 | 17.35 | 17.35 | +0.15 (+0.87%) | 134,500 |
26 Dec 2023 | USD | 17.03 | 17.21 | 17.03 | 17.2 | 17.2 | +0.08 (+0.47%) | 101,600 |
22 Dec 2023 | USD | 17.14 | 17.18 | 17.04 | 17.12 | 17.12 | +0.17 (+1.00%) | 132,100 |
21 Dec 2023 | USD | 16.99 | 17 | 16.78 | 16.95 | 16.95 | +0.26 (+1.56%) | 151,100 |
20 Dec 2023 | USD | 16.84 | 16.95 | 16.67 | 16.69 | 16.69 | -0.12 (-0.71%) | 129,900 |
19 Dec 2023 | USD | 16.73 | 16.86 | 16.73 | 16.81 | 16.81 | +0.25 (+1.51%) | 162,000 |
18 Dec 2023 | USD | 16.63 | 16.63 | 16.49 | 16.56 | 16.56 | -0.05 (-0.30%) | 137,200 |
15 Dec 2023 | USD | 16.54 | 16.76 | 16.53 | 16.61 | 16.61 | +0.29 (+1.78%) | 179,500 |
14 Dec 2023 | USD | 16.25 | 16.46 | 16.23 | 16.32 | 16.32 | +0.13 (+0.80%) | 367,400 |
13 Dec 2023 | USD | 16.03 | 16.24 | 15.81 | 16.19 | 16.19 | +0.22 (+1.38%) | 101,800 |
12 Dec 2023 | USD | 15.91 | 15.99 | 15.85 | 15.97 | 15.97 | +0.04 (+0.25%) | 94,200 |
11 Dec 2023 | USD | 15.86 | 15.95 | 15.84 | 15.93 | 15.93 | +0.16 (+1.01%) | 102,800 |
8 Dec 2023 | USD | 15.59 | 15.8 | 15.59 | 15.77 | 15.77 | +0.04 (+0.25%) | 101,700 |
7 Dec 2023 | USD | 15.74 | 15.74 | 15.53 | 15.73 | 15.73 | +0.1 (+0.64%) | 88,800 |
6 Dec 2023 | USD | 15.69 | 15.82 | 15.63 | 15.63 | 15.63 | +0.23 (+1.49%) | 116,500 |
5 Dec 2023 | USD | 15.39 | 15.59 | 15.37 | 15.4 | 15.4 | -0.06 (-0.39%) | 147,300 |
4 Dec 2023 | USD | 15.4 | 15.49 | 15.33 | 15.46 | 15.46 | -0.23 (-1.47%) | 111,800 |