Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 12.68 | 13.075 | 12.085 | 12.41 | 12.41 | -0.42 (-3.27%) | 1,780,900 |
9 Jan 2024 | USD | 13.54 | 13.59 | 12.38 | 12.83 | 12.83 | -0.83 (-6.08%) | 2,563,700 |
8 Jan 2024 | USD | 13.74 | 14.02 | 13.58 | 13.66 | 13.66 | -0.22 (-1.59%) | 1,173,800 |
5 Jan 2024 | USD | 13.3 | 13.99 | 13.25 | 13.88 | 13.88 | +0.43 (+3.20%) | 880,700 |
4 Jan 2024 | USD | 13.93 | 13.93 | 13.29 | 13.45 | 13.45 | -0.38 (-2.75%) | 1,103,400 |
3 Jan 2024 | USD | 14.51 | 15.02 | 13.675 | 13.83 | 13.83 | -0.8 (-5.47%) | 1,488,000 |
2 Jan 2024 | USD | 14.26 | 15.39 | 14.09 | 14.63 | 14.63 | +0.47 (+3.32%) | 2,515,600 |
29 Dec 2023 | USD | 14.31 | 14.355 | 13.92 | 14.16 | 14.16 | +0.11 (+0.78%) | 1,672,900 |
28 Dec 2023 | USD | 14.1 | 14.47 | 13.79 | 14.05 | 14.05 | +0.21 (+1.52%) | 1,566,700 |
27 Dec 2023 | USD | 13.57 | 13.93 | 13.36 | 13.84 | 13.84 | +0.42 (+3.13%) | 1,647,700 |
26 Dec 2023 | USD | 12.95 | 13.5 | 12.849 | 13.42 | 13.42 | +0.6 (+4.68%) | 955,600 |
22 Dec 2023 | USD | 12.3 | 13.22 | 12.3 | 12.82 | 12.82 | +0.53 (+4.31%) | 1,334,500 |
21 Dec 2023 | USD | 11.73 | 12.3 | 11.55 | 12.29 | 12.29 | +0.78 (+6.78%) | 906,500 |
20 Dec 2023 | USD | 11.63 | 11.875 | 11.51 | 11.51 | 11.51 | -0.12 (-1.03%) | 596,600 |
19 Dec 2023 | USD | 11.62 | 11.84 | 11.46 | 11.63 | 11.63 | +0.31 (+2.74%) | 1,787,100 |
18 Dec 2023 | USD | 11.41 | 11.48 | 11.04 | 11.32 | 11.32 | -0.16 (-1.39%) | 3,218,800 |
15 Dec 2023 | USD | 11.92 | 11.95 | 11.425 | 11.48 | 11.48 | -0.38 (-3.20%) | 2,943,700 |
14 Dec 2023 | USD | 12.05 | 12.335 | 11.71 | 11.86 | 11.86 | +0.09 (+0.76%) | 1,539,600 |
13 Dec 2023 | USD | 11.33 | 11.78 | 11.155 | 11.77 | 11.77 | +0.41 (+3.61%) | 1,103,400 |
12 Dec 2023 | USD | 11.36 | 11.43 | 11.15 | 11.36 | 11.36 | +0.1 (+0.89%) | 765,100 |
11 Dec 2023 | USD | 10.96 | 11.31 | 10.85 | 11.26 | 11.26 | +0.24 (+2.18%) | 796,000 |
8 Dec 2023 | USD | 10.9 | 11.12 | 10.86 | 11.02 | 11.02 | +0.18 (+1.66%) | 721,700 |
7 Dec 2023 | USD | 10.49 | 10.885 | 10.49 | 10.84 | 10.84 | +0.27 (+2.55%) | 799,500 |
6 Dec 2023 | USD | 10.8 | 11.01 | 10.52 | 10.57 | 10.57 | -0.09 (-0.84%) | 513,700 |
5 Dec 2023 | USD | 10.74 | 10.8 | 10.56 | 10.66 | 10.66 | -0.15 (-1.39%) | 639,200 |
4 Dec 2023 | USD | 10.61 | 10.865 | 10.6 | 10.81 | 10.81 | +0.02 (+0.19%) | 749,000 |
1 Dec 2023 | USD | 10.28 | 10.8 | 10.15 | 10.79 | 10.79 | +0.51 (+4.96%) | 582,300 |
30 Nov 2023 | USD | 10.51 | 10.51 | 10.23 | 10.28 | 10.28 | -0.29 (-2.74%) | 776,300 |
29 Nov 2023 | USD | 10.8 | 10.96 | 10.54 | 10.57 | 10.57 | -0.06 (-0.56%) | 736,900 |
28 Nov 2023 | USD | 10.67 | 10.75 | 10.49 | 10.63 | 10.63 | -0.08 (-0.75%) | 473,400 |