Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 14.55 | 14.72 | 14.04 | 14.57 | 14.57 | -0.04 (-0.27%) | 312,000 |
28 Dec 2023 | USD | 14.78 | 14.975 | 14.51 | 14.61 | 14.61 | -0.29 (-1.95%) | 118,000 |
27 Dec 2023 | USD | 14.935 | 15.09 | 14.84 | 14.9 | 14.9 | -0.1 (-0.67%) | 114,000 |
26 Dec 2023 | USD | 14.92 | 15.195 | 14.76 | 15 | 15 | +0.02 (+0.13%) | 112,200 |
22 Dec 2023 | USD | 14.75 | 15.26 | 14.5 | 14.98 | 14.98 | +0.34 (+2.32%) | 206,500 |
21 Dec 2023 | USD | 14.6 | 14.64 | 14.268 | 14.64 | 14.64 | +0.22 (+1.53%) | 89,100 |
20 Dec 2023 | USD | 14.37 | 14.7 | 14.3 | 14.42 | 14.42 | -0.08 (-0.55%) | 85,300 |
19 Dec 2023 | USD | 14.69 | 14.69 | 14.26 | 14.5 | 14.5 | -0.06 (-0.41%) | 59,400 |
18 Dec 2023 | USD | 14.76 | 14.89 | 14.28 | 14.56 | 14.56 | -0.19 (-1.29%) | 102,700 |
15 Dec 2023 | USD | 14.75 | 14.85 | 14.396 | 14.75 | 14.75 | -0.05 (-0.34%) | 181,700 |
14 Dec 2023 | USD | 14.98 | 15 | 14.6 | 14.8 | 14.8 | 0.0 (0.0%) | 171,200 |
13 Dec 2023 | USD | 14.28 | 14.91 | 14.28 | 14.8 | 14.8 | +0.4 (+2.78%) | 128,000 |
12 Dec 2023 | USD | 14.28 | 14.78 | 14.03 | 14.4 | 14.4 | +0.04 (+0.28%) | 38,500 |
11 Dec 2023 | USD | 14.91 | 14.91 | 14.08 | 14.36 | 14.36 | -0.42 (-2.84%) | 99,300 |
8 Dec 2023 | USD | 15.62 | 15.62 | 14.72 | 14.78 | 14.78 | -0.05 (-0.34%) | 115,400 |
7 Dec 2023 | USD | 15 | 15.21 | 14.72 | 14.83 | 14.83 | -0.16 (-1.07%) | 145,500 |
6 Dec 2023 | USD | 15.07 | 15.22 | 14.626 | 14.99 | 14.99 | -0.01 (-0.07%) | 53,800 |
5 Dec 2023 | USD | 15.13 | 15.515 | 14.85 | 15 | 15 | -0.02 (-0.13%) | 39,300 |
4 Dec 2023 | USD | 14.88 | 15.11 | 14.58 | 15.02 | 15.02 | +0.14 (+0.94%) | 45,700 |
1 Dec 2023 | USD | 14.58 | 15.1 | 14.435 | 14.88 | 14.88 | +0.21 (+1.43%) | 1,084,300 |
30 Nov 2023 | USD | 14.88 | 14.96 | 14.12 | 14.67 | 14.67 | -0.09 (-0.61%) | 40,900 |
29 Nov 2023 | USD | 14.5 | 15.22 | 14.488 | 14.76 | 14.76 | +0.41 (+2.86%) | 41,100 |
28 Nov 2023 | USD | 13.856 | 14.78 | 13.856 | 14.35 | 14.35 | +0.37 (+2.65%) | 32,100 |
27 Nov 2023 | USD | 13.93 | 14.39 | 13.563 | 13.98 | 13.98 | +0.24 (+1.75%) | 42,700 |
24 Nov 2023 | USD | 13.32 | 14.23 | 13.32 | 13.74 | 13.74 | +0.52 (+3.93%) | 16,800 |
22 Nov 2023 | USD | 13.16 | 13.5 | 12.85 | 13.22 | 13.22 | +0.32 (+2.48%) | 24,100 |
21 Nov 2023 | USD | 12.65 | 13.25 | 12.528 | 12.9 | 12.9 | -0.18 (-1.38%) | 39,600 |
20 Nov 2023 | USD | 13.16 | 13.49 | 12.25 | 13.08 | 13.08 | +0.3 (+2.35%) | 23,800 |
17 Nov 2023 | USD | 12.36 | 12.98 | 12.24 | 12.78 | 12.78 | +0.55 (+4.50%) | 48,000 |
16 Nov 2023 | USD | 11.85 | 12.445 | 11.79 | 12.23 | 12.23 | +0.08 (+0.66%) | 24,600 |