Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 16.41 | 16.5 | 16.35 | 16.48 | 16.48 | +0.08 (+0.49%) | 1,490,900 |
5 Jan 2024 | USD | 16.42 | 16.43 | 16.33 | 16.4 | 16.4 | -0.02 (-0.12%) | 610,400 |
4 Jan 2024 | USD | 16.09 | 16.48 | 16.08 | 16.42 | 16.42 | +0.39 (+2.43%) | 1,388,400 |
3 Jan 2024 | USD | 16.02 | 16.1 | 15.92 | 16.03 | 16.03 | -0.05 (-0.31%) | 457,300 |
2 Jan 2024 | USD | 16.03 | 16.1 | 15.96 | 16.08 | 16.08 | +0.04 (+0.25%) | 622,800 |
29 Dec 2023 | USD | 16.19 | 16.19 | 16.02 | 16.04 | 16.04 | -0.13 (-0.80%) | 675,100 |
28 Dec 2023 | USD | 16.16 | 16.23 | 16.12 | 16.17 | 16.17 | +0.03 (+0.19%) | 497,700 |
27 Dec 2023 | USD | 16.13 | 16.15 | 16.01 | 16.14 | 16.14 | -0.39 (-2.36%) | 427,600 |
26 Dec 2023 | USD | 16.48 | 16.62 | 16.43 | 16.53 | 16.53 | +0.08 (+0.49%) | 784,200 |
22 Dec 2023 | USD | 16.42 | 16.51 | 16.4 | 16.45 | 16.45 | +0.07 (+0.43%) | 607,200 |
21 Dec 2023 | USD | 16.39 | 16.39 | 16.28 | 16.38 | 16.38 | +0.04 (+0.24%) | 459,200 |
20 Dec 2023 | USD | 16.45 | 16.5 | 16.32 | 16.34 | 16.34 | -0.12 (-0.73%) | 667,800 |
19 Dec 2023 | USD | 16.42 | 16.46 | 16.35 | 16.46 | 16.46 | +0.09 (+0.55%) | 751,100 |
18 Dec 2023 | USD | 16.37 | 16.41 | 16.25 | 16.37 | 16.37 | +0.07 (+0.43%) | 414,400 |
15 Dec 2023 | USD | 16.43 | 16.43 | 16.2 | 16.3 | 16.3 | -0.05 (-0.31%) | 507,200 |
14 Dec 2023 | USD | 16.35 | 16.47 | 16.3 | 16.35 | 16.35 | +0.09 (+0.55%) | 460,400 |
13 Dec 2023 | USD | 16.13 | 16.29 | 16.05 | 16.26 | 16.26 | +0.09 (+0.56%) | 452,700 |
12 Dec 2023 | USD | 16.08 | 16.18 | 16.06 | 16.17 | 16.17 | +0.11 (+0.68%) | 774,800 |
11 Dec 2023 | USD | 16.14 | 16.16 | 16.03 | 16.06 | 16.06 | -0.05 (-0.31%) | 284,200 |
8 Dec 2023 | USD | 15.96 | 16.12 | 15.94 | 16.11 | 16.11 | +0.14 (+0.88%) | 540,300 |
7 Dec 2023 | USD | 15.84 | 15.97 | 15.81 | 15.97 | 15.97 | +0.15 (+0.95%) | 256,400 |
6 Dec 2023 | USD | 15.93 | 15.93 | 15.8 | 15.82 | 15.82 | -0.04 (-0.25%) | 349,600 |
5 Dec 2023 | USD | 15.9 | 15.92 | 15.8 | 15.86 | 15.86 | -0.08 (-0.50%) | 310,600 |
4 Dec 2023 | USD | 15.91 | 15.96 | 15.9 | 15.94 | 15.94 | +0.01 (+0.06%) | 377,300 |
1 Dec 2023 | USD | 15.84 | 15.93 | 15.8 | 15.93 | 15.93 | +0.08 (+0.50%) | 401,900 |
30 Nov 2023 | USD | 15.84 | 15.87 | 15.81 | 15.85 | 15.85 | +0.03 (+0.19%) | 479,900 |
29 Nov 2023 | USD | 15.93 | 15.93 | 15.79 | 15.82 | 15.82 | -0.03 (-0.19%) | 272,000 |
28 Nov 2023 | USD | 15.92 | 15.92 | 15.82 | 15.85 | 15.85 | -0.06 (-0.38%) | 268,500 |
27 Nov 2023 | USD | 15.95 | 15.95 | 15.88 | 15.91 | 15.91 | -0.04 (-0.25%) | 319,800 |
24 Nov 2023 | USD | 15.94 | 15.96 | 15.88 | 15.95 | 15.95 | +0.08 (+0.50%) | 186,475 |