Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | USD | 17.11 | 17.66 | 16.94 | 17.55 | 17.55 | +0.67 (+3.97%) | 547,700 |
18 Dec 2023 | USD | 17.04 | 17.26 | 16.78 | 16.88 | 16.88 | -0.12 (-0.71%) | 668,700 |
15 Dec 2023 | USD | 17 | 17.11 | 16.66 | 17 | 17 | +0.07 (+0.41%) | 1,458,200 |
14 Dec 2023 | USD | 16.91 | 17.29 | 16.6 | 16.93 | 16.93 | +0.45 (+2.73%) | 924,600 |
13 Dec 2023 | USD | 16.25 | 16.48 | 15.8 | 16.48 | 16.48 | +0.24 (+1.48%) | 380,200 |
12 Dec 2023 | USD | 16.34 | 16.49 | 16.18 | 16.24 | 16.24 | -0.13 (-0.79%) | 478,000 |
11 Dec 2023 | USD | 16.5 | 16.54 | 16.04 | 16.37 | 16.37 | -0.06 (-0.37%) | 578,800 |
8 Dec 2023 | USD | 16.1 | 16.559 | 16.035 | 16.43 | 16.43 | +0.33 (+2.05%) | 724,900 |
7 Dec 2023 | USD | 15.54 | 16.41 | 15.33 | 16.1 | 16.1 | +0.47 (+3.01%) | 1,203,800 |
6 Dec 2023 | USD | 14.96 | 15.69 | 14.89 | 15.63 | 15.63 | +0.8 (+5.39%) | 1,424,600 |
5 Dec 2023 | USD | 14.52 | 14.83 | 14.39 | 14.83 | 14.83 | +0.11 (+0.75%) | 766,000 |
4 Dec 2023 | USD | 14.61 | 14.91 | 14.38 | 14.72 | 14.72 | +0.08 (+0.55%) | 652,400 |
1 Dec 2023 | USD | 14.35 | 14.67 | 14.12 | 14.64 | 14.64 | +0.23 (+1.60%) | 547,700 |
30 Nov 2023 | USD | 14.62 | 14.7 | 14.195 | 14.41 | 14.41 | -0.13 (-0.89%) | 594,400 |
29 Nov 2023 | USD | 14.97 | 15.15 | 14.43 | 14.54 | 14.54 | -0.3 (-2.02%) | 385,000 |
28 Nov 2023 | USD | 14.7 | 15.073 | 14.69 | 14.84 | 14.84 | +0.16 (+1.09%) | 302,300 |
27 Nov 2023 | USD | 14.96 | 15.01 | 14.62 | 14.68 | 14.68 | -0.29 (-1.94%) | 492,100 |
24 Nov 2023 | USD | 14.89 | 15.17 | 14.875 | 14.97 | 14.97 | +0.01 (+0.07%) | 209,800 |
22 Nov 2023 | USD | 14.7 | 15.12 | 14.66 | 14.96 | 14.96 | +0.54 (+3.74%) | 536,900 |
21 Nov 2023 | USD | 14.58 | 14.83 | 14.4 | 14.42 | 14.42 | -0.29 (-1.97%) | 456,300 |
20 Nov 2023 | USD | 14.65 | 14.86 | 14.588 | 14.71 | 14.71 | +0.1 (+0.68%) | 383,700 |
17 Nov 2023 | USD | 14.62 | 14.79 | 14.5 | 14.61 | 14.61 | +0.15 (+1.04%) | 535,100 |
16 Nov 2023 | USD | 14.63 | 14.779 | 14.21 | 14.46 | 14.46 | -0.27 (-1.83%) | 549,000 |
15 Nov 2023 | USD | 14.47 | 15.22 | 14.47 | 14.73 | 14.73 | +0.24 (+1.66%) | 676,200 |
14 Nov 2023 | USD | 13.52 | 14.58 | 13.52 | 14.49 | 14.49 | +1.47 (+11.29%) | 735,600 |
13 Nov 2023 | USD | 13.57 | 13.66 | 12.985 | 13.02 | 13.02 | -0.48 (-3.56%) | 890,400 |
10 Nov 2023 | USD | 12.74 | 13.73 | 12.74 | 13.5 | 13.5 | +0.85 (+6.72%) | 1,294,500 |
9 Nov 2023 | USD | 13.18 | 13.364 | 12.61 | 12.65 | 12.65 | +0.17 (+1.36%) | 1,858,400 |
8 Nov 2023 | USD | 12.59 | 12.67 | 12.09 | 12.48 | 12.48 | -0.1 (-0.79%) | 797,000 |
7 Nov 2023 | USD | 12.52 | 12.67 | 12.42 | 12.58 | 12.58 | +0.01 (+0.08%) | 438,200 |