Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
1 Dec 2023 | USD | 15.52 | 15.71 | 15.49 | 15.69 | 15.69 | +0.31 (+2.02%) | 99,700 |
30 Nov 2023 | USD | 15.57 | 15.57 | 15.32 | 15.38 | 15.38 | -0.21 (-1.35%) | 252,200 |
29 Nov 2023 | USD | 15.72 | 15.72 | 15.51 | 15.59 | 15.59 | +0.13 (+0.84%) | 199,800 |
28 Nov 2023 | USD | 15.49 | 15.5 | 15.28 | 15.46 | 15.46 | +0.1 (+0.65%) | 115,100 |
27 Nov 2023 | USD | 15.29 | 15.37 | 15.24 | 15.36 | 15.36 | +0.12 (+0.79%) | 87,100 |
24 Nov 2023 | USD | 15.17 | 15.34 | 15.17 | 15.24 | 15.24 | -0.12 (-0.78%) | 65,800 |
22 Nov 2023 | USD | 15.49 | 15.49 | 15.26 | 15.36 | 15.36 | +0.08 (+0.52%) | 94,700 |
21 Nov 2023 | USD | 15.37 | 15.48 | 15.28 | 15.28 | 15.28 | -0.11 (-0.71%) | 130,400 |
20 Nov 2023 | USD | 15.21 | 15.42 | 15.21 | 15.39 | 15.39 | +0.26 (+1.72%) | 183,200 |
17 Nov 2023 | USD | 15.49 | 15.49 | 14.93 | 15.13 | 15.13 | +0.22 (+1.48%) | 653,800 |
16 Nov 2023 | USD | 14.78 | 14.94 | 14.78 | 14.91 | 14.91 | -0.01 (-0.07%) | 241,300 |
15 Nov 2023 | USD | 14.9 | 15.04 | 14.88 | 14.92 | 14.92 | +0.26 (+1.77%) | 179,500 |
14 Nov 2023 | USD | 14.37 | 14.67 | 14.37 | 14.66 | 14.66 | +0.68 (+4.86%) | 112,000 |
13 Nov 2023 | USD | 13.98 | 14.06 | 13.84 | 13.98 | 13.98 | +0.04 (+0.29%) | 127,900 |
10 Nov 2023 | USD | 13.88 | 13.96 | 13.75 | 13.94 | 13.94 | -0.01 (-0.07%) | 149,700 |
9 Nov 2023 | USD | 14.02 | 14.18 | 13.91 | 13.95 | 13.95 | +0.31 (+2.27%) | 151,900 |