Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 14.45 | 14.56 | 14.02 | 14.09 | 14.09 | -0.38 (-2.63%) | 2,384,700 |
21 Dec 2023 | USD | 14.26 | 14.58 | 13.87 | 14.47 | 14.47 | +0.33 (+2.33%) | 2,777,200 |
20 Dec 2023 | USD | 13.92 | 14.62 | 13.67 | 14.14 | 14.14 | -0.79 (-5.29%) | 5,776,000 |
19 Dec 2023 | USD | 14.86 | 15.07 | 14.63 | 14.93 | 14.93 | +0.02 (+0.13%) | 2,158,300 |
18 Dec 2023 | USD | 15.13 | 15.39 | 14.86 | 14.91 | 14.91 | -0.38 (-2.49%) | 2,667,500 |
15 Dec 2023 | USD | 15.41 | 15.45 | 14.95 | 15.29 | 15.29 | -0.06 (-0.39%) | 8,235,500 |
14 Dec 2023 | USD | 15.65 | 15.92 | 15.04 | 15.35 | 15.35 | -0.03 (-0.20%) | 3,006,000 |
13 Dec 2023 | USD | 15.06 | 15.41 | 14.87 | 15.38 | 15.38 | +0.36 (+2.40%) | 2,190,200 |
12 Dec 2023 | USD | 15.18 | 15.35 | 14.94 | 15.02 | 15.02 | -0.17 (-1.12%) | 2,124,600 |
11 Dec 2023 | USD | 14.75 | 15.26 | 14.66 | 15.19 | 15.19 | +0.48 (+3.26%) | 2,279,300 |
8 Dec 2023 | USD | 14.68 | 15.09 | 14.58 | 14.71 | 14.71 | +0.04 (+0.27%) | 3,774,800 |
7 Dec 2023 | USD | 14.24 | 14.69 | 14.16 | 14.67 | 14.67 | +0.48 (+3.38%) | 2,301,400 |
6 Dec 2023 | USD | 14.18 | 14.62 | 14.14 | 14.19 | 14.19 | +0.12 (+0.85%) | 2,271,300 |
5 Dec 2023 | USD | 14.36 | 14.4 | 13.88 | 14.07 | 14.07 | -0.72 (-4.87%) | 3,229,800 |
4 Dec 2023 | USD | 14.63 | 14.93 | 14.4 | 14.79 | 14.79 | +0.18 (+1.23%) | 2,392,800 |
1 Dec 2023 | USD | 14.19 | 14.71 | 14.1 | 14.61 | 14.61 | +0.36 (+2.53%) | 2,593,500 |
30 Nov 2023 | USD | 14.72 | 14.86 | 14.06 | 14.25 | 14.25 | -0.47 (-3.19%) | 5,317,100 |
29 Nov 2023 | USD | 14.51 | 15.09 | 14.51 | 14.72 | 14.72 | +0.26 (+1.80%) | 3,566,200 |
28 Nov 2023 | USD | 14.39 | 14.48 | 14.12 | 14.46 | 14.46 | +0.04 (+0.28%) | 2,367,100 |
27 Nov 2023 | USD | 14.1 | 14.42 | 13.94 | 14.42 | 14.42 | +0.2 (+1.41%) | 2,105,700 |
24 Nov 2023 | USD | 13.89 | 14.23 | 13.8 | 14.22 | 14.22 | +0.29 (+2.08%) | 1,212,000 |
22 Nov 2023 | USD | 14.01 | 14.28 | 13.91 | 13.93 | 13.93 | -0.09 (-0.64%) | 1,923,700 |
21 Nov 2023 | USD | 14.03 | 14.12 | 13.84 | 14.02 | 14.02 | -0.14 (-0.99%) | 3,344,400 |
20 Nov 2023 | USD | 14.46 | 14.5 | 14.07 | 14.16 | 14.16 | -0.24 (-1.67%) | 3,121,200 |
17 Nov 2023 | USD | 14.32 | 14.43 | 14.05 | 14.4 | 14.4 | +0.13 (+0.91%) | 3,062,500 |
16 Nov 2023 | USD | 14.45 | 14.6 | 14.24 | 14.27 | 14.27 | -0.21 (-1.45%) | 2,619,100 |
15 Nov 2023 | USD | 14.7 | 15.08 | 14.45 | 14.48 | 14.48 | -0.36 (-2.43%) | 3,459,300 |
14 Nov 2023 | USD | 14.97 | 15.17 | 14.48 | 14.84 | 14.84 | +0.39 (+2.70%) | 3,195,300 |
13 Nov 2023 | USD | 14.39 | 14.61 | 14.16 | 14.45 | 14.45 | -0.06 (-0.41%) | 3,294,400 |
10 Nov 2023 | USD | 14.75 | 14.9 | 14.08 | 14.51 | 14.51 | -0.3 (-2.03%) | 3,214,100 |