Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 15 | 15.03 | 14.03 | 14.18 | 14.18 | -0.26 (-1.80%) | 651,600 |
17 Jan 2024 | USD | 14.05 | 14.485 | 13.7 | 14.44 | 14.44 | +0.03 (+0.21%) | 520,500 |
16 Jan 2024 | USD | 15.06 | 15.1 | 14.37 | 14.41 | 14.41 | -0.8 (-5.26%) | 618,100 |
12 Jan 2024 | USD | 15.54 | 15.74 | 14.94 | 15.21 | 15.21 | -0.095 (-0.62%) | 690,100 |
11 Jan 2024 | USD | 16.83 | 17.03 | 15.06 | 15.305 | 15.305 | -1.535 (-9.12%) | 1,267,300 |
10 Jan 2024 | USD | 16.46 | 17.66 | 16.3 | 16.84 | 16.84 | +0.47 (+2.87%) | 969,700 |
9 Jan 2024 | USD | 15.61 | 16.5 | 15.31 | 16.37 | 16.37 | +0.43 (+2.70%) | 683,100 |
8 Jan 2024 | USD | 14.8 | 15.95 | 14.38 | 15.94 | 15.94 | +1.23 (+8.36%) | 1,017,200 |
5 Jan 2024 | USD | 15.25 | 15.41 | 14.6 | 14.71 | 14.71 | -0.59 (-3.86%) | 851,200 |
4 Jan 2024 | USD | 14.8 | 15.82 | 14.21 | 15.3 | 15.3 | +0.52 (+3.52%) | 1,033,100 |
3 Jan 2024 | USD | 14.8 | 15.06 | 14.44 | 14.78 | 14.78 | +0.11 (+0.75%) | 563,200 |
2 Jan 2024 | USD | 14.5 | 15.35 | 14.38 | 14.67 | 14.67 | +0.15 (+1.03%) | 755,300 |
29 Dec 2023 | USD | 15.49 | 15.72 | 14.3 | 14.52 | 14.52 | -0.97 (-6.26%) | 1,111,700 |
28 Dec 2023 | USD | 14.91 | 16.2 | 14.67 | 15.49 | 15.49 | +0.91 (+6.24%) | 1,291,800 |
27 Dec 2023 | USD | 15.37 | 15.54 | 14.12 | 14.58 | 14.58 | -0.58 (-3.83%) | 1,059,600 |
26 Dec 2023 | USD | 14.73 | 15.56 | 14.33 | 15.16 | 15.16 | +0.85 (+5.94%) | 1,014,900 |
22 Dec 2023 | USD | 14.67 | 15.585 | 14.225 | 14.31 | 14.31 | -0.3 (-2.05%) | 956,400 |
21 Dec 2023 | USD | 14.08 | 14.83 | 14.08 | 14.61 | 14.61 | +0.86 (+6.25%) | 562,900 |
20 Dec 2023 | USD | 14.19 | 15.265 | 13.72 | 13.75 | 13.75 | -0.45 (-3.17%) | 1,566,000 |
19 Dec 2023 | USD | 14.14 | 14.4 | 13.56 | 14.2 | 14.2 | +0.21 (+1.50%) | 1,124,900 |
18 Dec 2023 | USD | 14.25 | 14.65 | 13.751 | 13.99 | 13.99 | -0.18 (-1.27%) | 1,283,400 |
15 Dec 2023 | USD | 14.14 | 14.7 | 13.39 | 14.17 | 14.17 | +0.12 (+0.85%) | 3,133,300 |
14 Dec 2023 | USD | 15 | 15 | 13.711 | 14.05 | 14.05 | -0.58 (-3.96%) | 1,974,600 |
13 Dec 2023 | USD | 13.3 | 14.66 | 13.054 | 14.63 | 14.63 | +1.06 (+7.81%) | 1,900,200 |
12 Dec 2023 | USD | 11.82 | 13.65 | 11.13 | 13.57 | 13.57 | +1.8 (+15.29%) | 2,965,000 |
11 Dec 2023 | USD | 12.75 | 12.94 | 10.365 | 11.77 | 11.77 | -5.12 (-30.31%) | 7,550,800 |
8 Dec 2023 | USD | 15.57 | 17.15 | 10.345 | 16.89 | 16.89 | +1.86 (+12.38%) | 6,625,500 |
7 Dec 2023 | USD | 18.45 | 20.46 | 14.62 | 15.03 | 15.03 | -3.42 (-18.54%) | 3,768,600 |
6 Dec 2023 | USD | 19.1 | 20.22 | 18.29 | 18.45 | 18.45 | -0.46 (-2.43%) | 1,369,900 |
5 Dec 2023 | USD | 20.94 | 21.57 | 17.9 | 18.91 | 18.91 | -0.89 (-4.49%) | 2,494,000 |