Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 13.19 | 13.38 | 12.85 | 12.89 | 12.89 | -0.49 (-3.66%) | 913,700 |
4 Jan 2024 | USD | 13.57 | 13.63 | 13.36 | 13.38 | 13.38 | -0.04 (-0.30%) | 426,300 |
3 Jan 2024 | USD | 13.67 | 13.67 | 13.39 | 13.42 | 13.42 | -0.34 (-2.47%) | 186,700 |
2 Jan 2024 | USD | 13.55 | 13.88 | 13.55 | 13.76 | 13.76 | +0.13 (+0.95%) | 194,600 |
29 Dec 2023 | USD | 14.02 | 14.065 | 13.63 | 13.63 | 13.63 | -0.47 (-3.33%) | 330,600 |
28 Dec 2023 | USD | 14.16 | 14.27 | 14.03 | 14.1 | 14.1 | -0.38 (-2.62%) | 133,900 |
27 Dec 2023 | USD | 14.6 | 14.62 | 14.35 | 14.48 | 14.48 | +0.01 (+0.07%) | 200,200 |
26 Dec 2023 | USD | 14.33 | 14.62 | 14.22 | 14.47 | 14.47 | +0.28 (+1.97%) | 536,700 |
22 Dec 2023 | USD | 14.32 | 14.49 | 14.11 | 14.19 | 14.19 | -0.05 (-0.35%) | 186,900 |
21 Dec 2023 | USD | 14.11 | 14.32 | 14.05 | 14.24 | 14.24 | +0.29 (+2.08%) | 269,700 |
20 Dec 2023 | USD | 14.29 | 14.56 | 13.94 | 13.95 | 13.95 | -0.31 (-2.17%) | 345,500 |
19 Dec 2023 | USD | 14.05 | 14.36 | 14.05 | 14.26 | 14.26 | +0.1 (+0.71%) | 360,900 |
18 Dec 2023 | USD | 14.69 | 14.69 | 14.07 | 14.16 | 14.16 | -0.38 (-2.61%) | 308,900 |
15 Dec 2023 | USD | 14.48 | 15.25 | 14.35 | 14.54 | 14.54 | +0.13 (+0.90%) | 3,666,100 |
14 Dec 2023 | USD | 14 | 14.61 | 13.93 | 14.41 | 14.41 | +0.69 (+5.03%) | 1,855,700 |
13 Dec 2023 | USD | 13.11 | 13.8 | 13 | 13.72 | 13.72 | +0.68 (+5.21%) | 463,200 |
12 Dec 2023 | USD | 12.9 | 13.12 | 12.77 | 13.04 | 13.04 | +0.08 (+0.62%) | 254,700 |
11 Dec 2023 | USD | 12.89 | 13.04 | 12.85 | 12.96 | 12.96 | +0.04 (+0.31%) | 281,300 |
8 Dec 2023 | USD | 12.85 | 12.97 | 12.74 | 12.92 | 12.92 | +0.07 (+0.54%) | 293,800 |
7 Dec 2023 | USD | 12.65 | 12.85 | 12.54 | 12.85 | 12.85 | +0.3 (+2.39%) | 312,700 |
6 Dec 2023 | USD | 12.93 | 12.975 | 12.43 | 12.55 | 12.55 | -0.24 (-1.88%) | 346,000 |
5 Dec 2023 | USD | 12.95 | 13 | 12.78 | 12.79 | 12.79 | -0.14 (-1.08%) | 208,100 |
4 Dec 2023 | USD | 12.67 | 12.94 | 12.66 | 12.93 | 12.93 | +0.28 (+2.21%) | 254,900 |
1 Dec 2023 | USD | 12.09 | 12.73 | 11.94 | 12.65 | 12.65 | +0.44 (+3.60%) | 350,400 |
30 Nov 2023 | USD | 12.1 | 12.375 | 12 | 12.21 | 12.21 | +0.11 (+0.91%) | 341,000 |
29 Nov 2023 | USD | 12.03 | 12.2 | 11.97 | 12.1 | 12.1 | +0.31 (+2.63%) | 158,300 |
28 Nov 2023 | USD | 11.9 | 11.93 | 11.7 | 11.79 | 11.79 | -0.07 (-0.59%) | 142,500 |
27 Nov 2023 | USD | 11.85 | 11.97 | 11.78 | 11.86 | 11.86 | -0.1 (-0.84%) | 207,500 |
24 Nov 2023 | USD | 11.74 | 12.02 | 11.73 | 11.96 | 11.96 | +0.19 (+1.61%) | 64,900 |
22 Nov 2023 | USD | 11.75 | 11.84 | 11.62 | 11.77 | 11.77 | +0.2 (+1.73%) | 119,100 |