Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 15.03 | 15.22 | 14.71 | 14.8 | 14.8 | +0.14 (+0.95%) | 715,600 |
11 Jan 2024 | USD | 14.79 | 15.06 | 14.35 | 14.66 | 14.66 | -0.33 (-2.20%) | 1,052,900 |
10 Jan 2024 | USD | 16.19 | 16.19 | 14.92 | 14.99 | 14.99 | -0.64 (-4.09%) | 1,286,200 |
9 Jan 2024 | USD | 16.32 | 16.32 | 15.4 | 15.63 | 15.63 | -0.53 (-3.28%) | 1,613,100 |
8 Jan 2024 | USD | 15.88 | 17.24 | 15.76 | 16.16 | 16.16 | +1.26 (+8.46%) | 2,666,300 |
5 Jan 2024 | USD | 14.6 | 15 | 14.35 | 14.9 | 14.9 | +0.2 (+1.36%) | 906,600 |
4 Jan 2024 | USD | 14.39 | 14.86 | 14.21 | 14.7 | 14.7 | +0.43 (+3.01%) | 1,460,500 |
3 Jan 2024 | USD | 14.16 | 14.57 | 14.09 | 14.27 | 14.27 | -0.01 (-0.07%) | 968,100 |
2 Jan 2024 | USD | 14.03 | 14.39 | 13.88 | 14.28 | 14.28 | +0.16 (+1.13%) | 687,500 |
29 Dec 2023 | USD | 14.65 | 14.77 | 14.02 | 14.12 | 14.12 | -0.47 (-3.22%) | 441,800 |
28 Dec 2023 | USD | 14.45 | 14.69 | 14.37 | 14.59 | 14.59 | +0.19 (+1.32%) | 852,500 |
27 Dec 2023 | USD | 14 | 14.42 | 13.99 | 14.4 | 14.4 | +0.4 (+2.86%) | 969,100 |
26 Dec 2023 | USD | 13.95 | 14.17 | 13.77 | 14 | 14 | +0.2 (+1.45%) | 528,500 |
22 Dec 2023 | USD | 13.58 | 14.34 | 13.58 | 13.8 | 13.8 | +0.19 (+1.40%) | 903,500 |
21 Dec 2023 | USD | 13.72 | 13.89 | 13.59 | 13.61 | 13.61 | +0.05 (+0.37%) | 333,500 |
20 Dec 2023 | USD | 14 | 14.26 | 13.46 | 13.56 | 13.56 | -0.64 (-4.51%) | 842,600 |
19 Dec 2023 | USD | 13.94 | 14.26 | 13.81 | 14.2 | 14.2 | +0.34 (+2.45%) | 1,351,000 |
18 Dec 2023 | USD | 14 | 14.06 | 13.81 | 13.86 | 13.86 | -0.13 (-0.93%) | 663,700 |
15 Dec 2023 | USD | 14.07 | 14.16 | 13.73 | 13.99 | 13.99 | +0.01 (+0.07%) | 622,400 |
14 Dec 2023 | USD | 14.15 | 14.48 | 13.77 | 13.98 | 13.98 | -0.35 (-2.44%) | 705,000 |
13 Dec 2023 | USD | 14.35 | 14.59 | 14.17 | 14.33 | 14.33 | -0.06 (-0.42%) | 901,600 |
12 Dec 2023 | USD | 14.02 | 14.46 | 13.96 | 14.39 | 14.39 | +0.29 (+2.06%) | 441,600 |
11 Dec 2023 | USD | 14.25 | 14.25 | 13.7 | 14.1 | 14.1 | -0.09 (-0.63%) | 354,900 |
8 Dec 2023 | USD | 13.69 | 14.31 | 13.56 | 14.19 | 14.19 | +0.5 (+3.65%) | 1,077,400 |
7 Dec 2023 | USD | 13.75 | 13.91 | 13.41 | 13.69 | 13.69 | -0.08 (-0.58%) | 908,100 |
6 Dec 2023 | USD | 13.75 | 14.02 | 13.45 | 13.77 | 13.77 | +0.02 (+0.15%) | 1,186,900 |
5 Dec 2023 | USD | 12.93 | 13.93 | 12.72 | 13.75 | 13.75 | +0.64 (+4.88%) | 1,368,700 |
4 Dec 2023 | USD | 12.71 | 13.31 | 12.33 | 13.11 | 13.11 | +0.58 (+4.63%) | 881,300 |
1 Dec 2023 | USD | 11.36 | 12.58 | 11.36 | 12.53 | 12.53 | +0.99 (+8.58%) | 808,100 |
30 Nov 2023 | USD | 11.43 | 11.7 | 11.41 | 11.54 | 11.54 | +0.13 (+1.14%) | 291,800 |