Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 14 | 14.73 | 13.985 | 14.01 | 14.01 | -0.15 (-1.06%) | 2,254,900 |
4 Jan 2024 | USD | 13.87 | 14.48 | 13.76 | 14.16 | 14.16 | +0.18 (+1.29%) | 2,366,800 |
3 Jan 2024 | USD | 14.2 | 14.45 | 13.85 | 13.98 | 13.98 | -0.52 (-3.59%) | 2,717,200 |
2 Jan 2024 | USD | 14.5 | 14.81 | 14.4 | 14.5 | 14.5 | -0.24 (-1.63%) | 2,370,600 |
29 Dec 2023 | USD | 15.2 | 15.321 | 14.72 | 14.74 | 14.74 | -0.54 (-3.53%) | 1,772,000 |
28 Dec 2023 | USD | 14.84 | 15.33 | 14.715 | 15.28 | 15.28 | +0.4 (+2.69%) | 1,683,900 |
27 Dec 2023 | USD | 14.82 | 14.93 | 14.56 | 14.88 | 14.88 | +0.14 (+0.95%) | 1,626,500 |
26 Dec 2023 | USD | 14.95 | 14.98 | 14.66 | 14.74 | 14.74 | -0.26 (-1.73%) | 1,820,500 |
22 Dec 2023 | USD | 14.88 | 15.205 | 14.73 | 15 | 15 | +0.08 (+0.54%) | 1,904,400 |
21 Dec 2023 | USD | 15.17 | 15.24 | 14.63 | 14.92 | 14.92 | -0.03 (-0.20%) | 2,644,100 |
20 Dec 2023 | USD | 15.25 | 15.42 | 14.85 | 14.95 | 14.95 | -0.3 (-1.97%) | 1,651,200 |
19 Dec 2023 | USD | 15.22 | 15.46 | 15.15 | 15.25 | 15.25 | +0.11 (+0.73%) | 2,011,000 |
18 Dec 2023 | USD | 15.09 | 15.26 | 14.76 | 15.14 | 15.14 | -0.02 (-0.13%) | 2,008,300 |
15 Dec 2023 | USD | 15.3 | 15.38 | 14.84 | 15.16 | 15.16 | +0.01 (+0.07%) | 2,958,700 |
14 Dec 2023 | USD | 15.45 | 15.9 | 14.92 | 15.15 | 15.15 | +0.04 (+0.26%) | 2,987,500 |
13 Dec 2023 | USD | 14.34 | 15.13 | 14.25 | 15.11 | 15.11 | +0.75 (+5.22%) | 2,839,300 |
12 Dec 2023 | USD | 14.66 | 14.67 | 14.02 | 14.36 | 14.36 | -0.23 (-1.58%) | 2,725,800 |
11 Dec 2023 | USD | 13.95 | 14.63 | 13.91 | 14.59 | 14.59 | +0.55 (+3.92%) | 3,406,800 |
8 Dec 2023 | USD | 14.06 | 14.28 | 13.905 | 14.04 | 14.04 | -0.1 (-0.71%) | 2,374,500 |
7 Dec 2023 | USD | 14.3 | 14.37 | 13.965 | 14.14 | 14.14 | +0.22 (+1.58%) | 1,979,100 |
6 Dec 2023 | USD | 14.01 | 14.34 | 13.91 | 13.92 | 13.92 | -0.01 (-0.07%) | 2,326,000 |
5 Dec 2023 | USD | 14.24 | 14.325 | 13.735 | 13.93 | 13.93 | -0.44 (-3.06%) | 1,795,100 |
4 Dec 2023 | USD | 14.42 | 14.76 | 14.2 | 14.37 | 14.37 | +0.06 (+0.42%) | 1,838,200 |
1 Dec 2023 | USD | 13.87 | 14.34 | 13.75 | 14.31 | 14.31 | +0.45 (+3.25%) | 2,000,800 |
30 Nov 2023 | USD | 14.48 | 14.51 | 13.82 | 13.86 | 13.86 | -0.53 (-3.68%) | 2,293,400 |
29 Nov 2023 | USD | 14.73 | 15.05 | 14.305 | 14.39 | 14.39 | -0.18 (-1.24%) | 1,967,800 |
28 Nov 2023 | USD | 13.73 | 14.79 | 13.61 | 14.57 | 14.57 | +0.78 (+5.66%) | 2,704,000 |
27 Nov 2023 | USD | 13.94 | 14.225 | 13.77 | 13.79 | 13.79 | -0.29 (-2.06%) | 1,937,300 |
24 Nov 2023 | USD | 14.11 | 14.24 | 13.96 | 14.08 | 14.08 | -0.1 (-0.71%) | 807,800 |
22 Nov 2023 | USD | 14.14 | 14.47 | 14.12 | 14.18 | 14.18 | +0.24 (+1.72%) | 2,138,900 |