| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | USD | 15.76 | 16 | 15.45 | 15.5 | 15.5 | -0.39 (-2.45%) | 7,637,600 |
| 3 Jan 2024 | USD | 15.54 | 15.965 | 15.5 | 15.89 | 15.89 | +0.17 (+1.08%) | 3,139,300 |
| 2 Jan 2024 | USD | 15.74 | 15.89 | 15.555 | 15.72 | 15.72 | -0.49 (-3.02%) | 5,808,300 |
| 29 Dec 2023 | USD | 16.15 | 16.54 | 16.12 | 16.21 | 16.21 | -0.02 (-0.12%) | 5,186,500 |
| 28 Dec 2023 | USD | 16 | 16.41 | 15.86 | 16.23 | 16.23 | +0.48 (+3.05%) | 6,521,000 |
| 27 Dec 2023 | USD | 15.62 | 15.79 | 15.425 | 15.75 | 15.75 | +0.22 (+1.42%) | 3,466,000 |
| 26 Dec 2023 | USD | 15.73 | 15.8 | 15.355 | 15.53 | 15.53 | -0.06 (-0.38%) | 2,784,700 |
| 22 Dec 2023 | USD | 15.26 | 15.685 | 15.245 | 15.59 | 15.59 | 0.0 (0.0%) | 5,428,000 |
| 21 Dec 2023 | USD | 15.47 | 15.6 | 15.07 | 15.59 | 15.59 | +0.53 (+3.52%) | 5,117,800 |
| 20 Dec 2023 | USD | 15.31 | 15.545 | 15.05 | 15.06 | 15.06 | -0.61 (-3.89%) | 4,244,900 |
| 19 Dec 2023 | USD | 15.4 | 15.67 | 15.23 | 15.67 | 15.67 | +0.4 (+2.62%) | 4,957,000 |
| 18 Dec 2023 | USD | 15.48 | 15.51 | 15.14 | 15.27 | 15.27 | -0.42 (-2.68%) | 4,792,900 |
| 15 Dec 2023 | USD | 15.78 | 15.97 | 15.64 | 15.69 | 15.69 | +0.09 (+0.58%) | 5,391,300 |
| 14 Dec 2023 | USD | 15.8 | 16.12 | 15.495 | 15.6 | 15.6 | +0.33 (+2.16%) | 11,272,000 |
| 13 Dec 2023 | USD | 15.32 | 15.43 | 14.96 | 15.27 | 15.27 | -0.16 (-1.04%) | 5,491,800 |
| 12 Dec 2023 | USD | 15.18 | 15.47 | 14.92 | 15.43 | 15.43 | +0.25 (+1.65%) | 7,283,800 |
| 11 Dec 2023 | USD | 14.92 | 15.22 | 14.785 | 15.18 | 15.18 | +0.08 (+0.53%) | 8,862,800 |
| 8 Dec 2023 | USD | 14.89 | 15.235 | 14.88 | 15.1 | 15.1 | +0.04 (+0.27%) | 4,384,400 |
| 7 Dec 2023 | USD | 15.33 | 15.42 | 14.98 | 15.06 | 15.06 | -0.34 (-2.21%) | 8,610,600 |
| 6 Dec 2023 | USD | 15.55 | 15.65 | 15.32 | 15.4 | 15.4 | +0.09 (+0.59%) | 10,913,200 |
| 5 Dec 2023 | USD | 15.15 | 15.39 | 14.965 | 15.31 | 15.31 | -0.33 (-2.11%) | 8,212,300 |
| 4 Dec 2023 | USD | 15.38 | 15.7 | 15.28 | 15.64 | 15.64 | -0.12 (-0.76%) | 5,485,000 |
| 1 Dec 2023 | USD | 15.82 | 15.83 | 15.46 | 15.76 | 15.76 | -0.17 (-1.07%) | 4,700,100 |
| 30 Nov 2023 | USD | 16.03 | 16.15 | 15.74 | 15.93 | 15.93 | -0.02 (-0.13%) | 7,212,800 |
| 29 Nov 2023 | USD | 15.85 | 16.01 | 15.691 | 15.95 | 15.95 | -0.01 (-0.06%) | 5,457,700 |
| 28 Nov 2023 | USD | 15.73 | 16.03 | 15.7 | 15.96 | 15.96 | +0.17 (+1.08%) | 4,427,100 |
| 27 Nov 2023 | USD | 15.91 | 15.91 | 15.555 | 15.79 | 15.79 | -0.3 (-1.86%) | 5,880,100 |
| 24 Nov 2023 | USD | 15.75 | 16.5 | 15.71 | 16.09 | 16.09 | +0.39 (+2.48%) | 8,528,400 |
| 22 Nov 2023 | USD | 15.89 | 15.89 | 15.31 | 15.7 | 15.7 | +0.2 (+1.29%) | 5,072,200 |
| 21 Nov 2023 | USD | 15.57 | 15.885 | 15.37 | 15.5 | 15.5 | -0.38 (-2.39%) | 5,530,900 |
