Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 17.13 | 17.13 | 16.44 | 16.45 | 16.45 | -0.78 (-4.53%) | 156,200 |
2 Jan 2024 | USD | 17.29 | 17.47 | 16.83 | 17.23 | 17.23 | -0.19 (-1.09%) | 162,600 |
29 Dec 2023 | USD | 17.55 | 17.7 | 17.29 | 17.42 | 17.42 | -0.17 (-0.97%) | 142,400 |
28 Dec 2023 | USD | 17.59 | 17.66 | 16.73 | 17.59 | 17.59 | -0.11 (-0.62%) | 93,600 |
27 Dec 2023 | USD | 17.6 | 17.76 | 17.36 | 17.7 | 17.7 | +0.12 (+0.68%) | 92,600 |
26 Dec 2023 | USD | 17.08 | 17.75 | 16.99 | 17.58 | 17.58 | +0.6 (+3.53%) | 101,300 |
22 Dec 2023 | USD | 16.9 | 17.2 | 16.82 | 16.98 | 16.98 | +0.18 (+1.07%) | 120,900 |
21 Dec 2023 | USD | 16.71 | 16.92 | 16.51 | 16.8 | 16.8 | +0.25 (+1.51%) | 144,500 |
20 Dec 2023 | USD | 16.58 | 17.35 | 16.45 | 16.55 | 16.55 | -0.09 (-0.54%) | 223,200 |
19 Dec 2023 | USD | 16.18 | 16.66 | 16.14 | 16.64 | 16.64 | +0.5 (+3.10%) | 148,100 |
18 Dec 2023 | USD | 15.87 | 16.2 | 15.74 | 16.14 | 16.14 | +0.37 (+2.35%) | 159,100 |
15 Dec 2023 | USD | 16.3 | 16.3 | 15.75 | 15.77 | 15.77 | -0.33 (-2.05%) | 1,043,800 |
14 Dec 2023 | USD | 16.28 | 16.56 | 15.87 | 16.1 | 16.1 | +0.04 (+0.25%) | 192,400 |
13 Dec 2023 | USD | 15.72 | 16.29 | 15.58 | 16.06 | 16.06 | +0.43 (+2.75%) | 229,200 |
12 Dec 2023 | USD | 15.5 | 15.83 | 15.45 | 15.63 | 15.63 | +0.06 (+0.39%) | 152,500 |
11 Dec 2023 | USD | 15.19 | 15.59 | 15.19 | 15.57 | 15.57 | +0.42 (+2.77%) | 167,300 |
8 Dec 2023 | USD | 15.07 | 15.32 | 15.01 | 15.15 | 15.15 | 0.0 (0.0%) | 104,200 |
7 Dec 2023 | USD | 15.1 | 15.2 | 14.85 | 15.15 | 15.15 | 0.0 (0.0%) | 121,800 |
6 Dec 2023 | USD | 15.75 | 15.9 | 15.13 | 15.15 | 15.15 | -0.58 (-3.69%) | 106,900 |
5 Dec 2023 | USD | 15.69 | 15.91 | 15.51 | 15.73 | 15.73 | -0.02 (-0.13%) | 88,000 |
4 Dec 2023 | USD | 15.21 | 15.84 | 15.21 | 15.75 | 15.75 | +0.42 (+2.74%) | 163,300 |
1 Dec 2023 | USD | 14.73 | 15.38 | 14.73 | 15.33 | 15.33 | +0.48 (+3.23%) | 215,200 |
30 Nov 2023 | USD | 14.9 | 15.4 | 14.58 | 14.85 | 14.85 | -0.05 (-0.34%) | 130,700 |
29 Nov 2023 | USD | 15.26 | 15.49 | 14.78 | 14.9 | 14.9 | -0.36 (-2.36%) | 94,100 |
28 Nov 2023 | USD | 15.65 | 15.82 | 15.26 | 15.26 | 15.26 | -0.51 (-3.23%) | 100,900 |
27 Nov 2023 | USD | 15.31 | 15.79 | 15.19 | 15.77 | 15.77 | +0.3 (+1.94%) | 108,900 |
24 Nov 2023 | USD | 15.28 | 15.61 | 15.28 | 15.47 | 15.47 | +0.08 (+0.52%) | 61,100 |
22 Nov 2023 | USD | 15.56 | 15.64 | 15.28 | 15.39 | 15.39 | -0.11 (-0.71%) | 78,500 |
21 Nov 2023 | USD | 15.37 | 15.67 | 15.37 | 15.5 | 15.5 | 0.0 (0.0%) | 108,000 |
20 Nov 2023 | USD | 15.5 | 15.65 | 15.47 | 15.5 | 15.5 | -0.05 (-0.32%) | 96,100 |