Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 15.5 | 15.73 | 15.47 | 15.53 | 15.53 | -0.05 (-0.32%) | 114,700 |
4 Jan 2024 | USD | 15.42 | 15.64 | 15.352 | 15.58 | 15.58 | +0.11 (+0.71%) | 101,600 |
3 Jan 2024 | USD | 15.8 | 15.8 | 15.36 | 15.47 | 15.47 | -0.43 (-2.70%) | 160,000 |
2 Jan 2024 | USD | 15.7 | 16.26 | 15.62 | 15.9 | 15.9 | +0.17 (+1.08%) | 123,400 |
29 Dec 2023 | USD | 15.93 | 15.96 | 15.62 | 15.73 | 15.73 | -0.23 (-1.44%) | 146,500 |
28 Dec 2023 | USD | 15.95 | 16.12 | 15.89 | 15.96 | 15.96 | -0.02 (-0.13%) | 106,800 |
27 Dec 2023 | USD | 16.07 | 16.18 | 15.92 | 15.98 | 15.98 | -0.1 (-0.62%) | 118,400 |
26 Dec 2023 | USD | 15.97 | 16.14 | 15.85 | 16.08 | 16.08 | +0.12 (+0.75%) | 118,700 |
22 Dec 2023 | USD | 15.91 | 16.16 | 15.81 | 15.96 | 15.96 | +0.09 (+0.57%) | 108,200 |
21 Dec 2023 | USD | 15.87 | 16.02 | 15.795 | 15.87 | 15.87 | +0.09 (+0.57%) | 99,100 |
20 Dec 2023 | USD | 16.05 | 16.46 | 15.76 | 15.78 | 15.78 | -0.22 (-1.38%) | 156,900 |
19 Dec 2023 | USD | 15.5 | 16 | 15.47 | 16 | 16 | +0.57 (+3.69%) | 185,300 |
18 Dec 2023 | USD | 15.9 | 15.9 | 15.24 | 15.43 | 15.43 | -0.45 (-2.83%) | 243,500 |
15 Dec 2023 | USD | 16.4 | 16.4 | 15.8 | 15.88 | 15.88 | -0.31 (-1.91%) | 263,700 |
14 Dec 2023 | USD | 16.32 | 16.53 | 15.65 | 16.19 | 16.19 | +0.14 (+0.87%) | 234,300 |
13 Dec 2023 | USD | 15.6 | 16.07 | 15.3 | 16.05 | 16.05 | +0.48 (+3.08%) | 213,500 |
12 Dec 2023 | USD | 15.6 | 15.65 | 15.46 | 15.57 | 15.57 | -0.05 (-0.32%) | 98,600 |
11 Dec 2023 | USD | 15.66 | 15.8 | 15.445 | 15.62 | 15.62 | -0.1 (-0.64%) | 114,300 |
8 Dec 2023 | USD | 15.24 | 15.8 | 15.22 | 15.72 | 15.72 | +0.69 (+4.59%) | 183,600 |
7 Dec 2023 | USD | 15.01 | 15.22 | 14.93 | 15.03 | 15.03 | +0.02 (+0.13%) | 118,000 |
6 Dec 2023 | USD | 15.01 | 15.215 | 14.9 | 15.01 | 15.01 | +0.07 (+0.47%) | 159,900 |
5 Dec 2023 | USD | 15.25 | 15.25 | 14.86 | 14.94 | 14.94 | -0.36 (-2.35%) | 140,200 |
4 Dec 2023 | USD | 14.98 | 15.41 | 14.96 | 15.3 | 15.3 | +0.25 (+1.66%) | 133,400 |
1 Dec 2023 | USD | 14.42 | 15.13 | 14.35 | 15.05 | 15.05 | +0.55 (+3.79%) | 199,500 |
30 Nov 2023 | USD | 14.74 | 14.74 | 14.425 | 14.5 | 14.5 | -0.09 (-0.62%) | 126,100 |
29 Nov 2023 | USD | 14.57 | 14.7 | 14.43 | 14.59 | 14.59 | +0.2 (+1.39%) | 145,200 |
28 Nov 2023 | USD | 14.19 | 14.48 | 13.81 | 14.39 | 14.39 | +0.15 (+1.05%) | 190,300 |
27 Nov 2023 | USD | 14.99 | 15 | 14.23 | 14.24 | 14.24 | -0.74 (-4.94%) | 138,600 |
24 Nov 2023 | USD | 14.86 | 15.035 | 14.77 | 14.98 | 14.98 | +0.19 (+1.28%) | 48,300 |
22 Nov 2023 | USD | 14.89 | 15.15 | 14.77 | 14.79 | 14.79 | +0.02 (+0.14%) | 104,700 |