Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 10.85 | 10.96 | 10.805 | 10.85 | 10.85 | -0.27 (-2.43%) | 3,711,400 |
8 Jan 2024 | USD | 10.78 | 11.17 | 10.76 | 11.12 | 11.12 | 0.0 (0.0%) | 4,345,900 |
5 Jan 2024 | USD | 11.58 | 11.58 | 11.08 | 11.12 | 11.12 | -0.57 (-4.88%) | 7,333,800 |
4 Jan 2024 | USD | 11.91 | 12 | 11.685 | 11.69 | 11.69 | -0.38 (-3.15%) | 4,737,100 |
3 Jan 2024 | USD | 11.61 | 12.09 | 11.495 | 12.07 | 12.07 | +0.46 (+3.96%) | 6,399,500 |
2 Jan 2024 | USD | 11.94 | 11.96 | 11.55 | 11.61 | 11.61 | -0.56 (-4.60%) | 5,679,500 |
29 Dec 2023 | USD | 12.06 | 12.32 | 11.91 | 12.17 | 12.17 | +0.33 (+2.79%) | 6,454,700 |
28 Dec 2023 | USD | 11.57 | 12.25 | 11.5 | 11.84 | 11.84 | +0.72 (+6.47%) | 11,959,300 |
27 Dec 2023 | USD | 11.15 | 11.21 | 10.97 | 11.12 | 11.12 | -0.1 (-0.89%) | 4,669,300 |
26 Dec 2023 | USD | 11.25 | 11.37 | 11.09 | 11.22 | 11.22 | +0.22 (+2%) | 3,155,200 |
22 Dec 2023 | USD | 10.42 | 11.28 | 10.41 | 11 | 11 | -0.57 (-4.93%) | 9,843,700 |
21 Dec 2023 | USD | 11.41 | 11.58 | 11.26 | 11.57 | 11.57 | +0.57 (+5.18%) | 4,236,200 |
20 Dec 2023 | USD | 11.42 | 11.605 | 10.99 | 11 | 11 | -0.79 (-6.70%) | 6,687,400 |
19 Dec 2023 | USD | 11.43 | 11.85 | 11.43 | 11.79 | 11.79 | +0.38 (+3.33%) | 3,795,800 |
18 Dec 2023 | USD | 11.69 | 11.71 | 11.32 | 11.41 | 11.41 | -0.55 (-4.60%) | 5,561,200 |
15 Dec 2023 | USD | 12.27 | 12.3 | 11.905 | 11.96 | 11.96 | -0.05 (-0.42%) | 5,736,200 |
14 Dec 2023 | USD | 12.08 | 12.21 | 11.83 | 12.01 | 12.01 | -0.2 (-1.64%) | 8,306,300 |
13 Dec 2023 | USD | 12.14 | 12.25 | 11.785 | 12.21 | 12.21 | -0.07 (-0.57%) | 7,066,200 |
12 Dec 2023 | USD | 12.25 | 12.31 | 12.065 | 12.28 | 12.28 | +0.06 (+0.49%) | 3,354,800 |
11 Dec 2023 | USD | 11.84 | 12.27 | 11.77 | 12.22 | 12.22 | +0.29 (+2.43%) | 3,199,900 |
8 Dec 2023 | USD | 12 | 12.04 | 11.791 | 11.93 | 11.93 | -0.07 (-0.58%) | 3,216,600 |
7 Dec 2023 | USD | 11.86 | 12.1 | 11.81 | 12 | 12 | +0.26 (+2.21%) | 3,696,900 |
6 Dec 2023 | USD | 11.8 | 11.95 | 11.67 | 11.74 | 11.74 | +0.33 (+2.89%) | 6,124,100 |
5 Dec 2023 | USD | 11.25 | 11.48 | 11.215 | 11.41 | 11.41 | -0.12 (-1.04%) | 3,286,600 |
4 Dec 2023 | USD | 11.23 | 11.565 | 11.13 | 11.53 | 11.53 | +0.02 (+0.17%) | 5,411,800 |
1 Dec 2023 | USD | 11.15 | 11.57 | 10.92 | 11.51 | 11.51 | +0.18 (+1.59%) | 8,593,400 |
30 Nov 2023 | USD | 11.56 | 11.58 | 11.215 | 11.33 | 11.33 | -0.53 (-4.47%) | 11,341,400 |
29 Nov 2023 | USD | 12.9 | 12.93 | 11.61 | 11.86 | 11.86 | -1.48 (-11.09%) | 24,348,500 |
28 Nov 2023 | USD | 13.43 | 13.58 | 13.22 | 13.34 | 13.34 | -0.35 (-2.56%) | 7,962,600 |
27 Nov 2023 | USD | 13.98 | 13.98 | 13.67 | 13.69 | 13.69 | -0.45 (-3.18%) | 3,584,300 |