Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 11.71 | 11.98 | 11.7 | 11.84 | 11.84 | -0.05 (-0.42%) | 1,659,500 |
4 Jan 2024 | USD | 11.65 | 12.26 | 11.59 | 11.89 | 11.89 | +0.53 (+4.67%) | 3,479,300 |
3 Jan 2024 | USD | 11.71 | 11.775 | 11.36 | 11.36 | 11.36 | -0.44 (-3.73%) | 2,322,300 |
2 Jan 2024 | USD | 11.92 | 11.92 | 11.48 | 11.8 | 11.8 | -0.24 (-1.99%) | 3,751,800 |
29 Dec 2023 | USD | 12.19 | 12.32 | 12.02 | 12.04 | 12.04 | -0.18 (-1.47%) | 1,067,700 |
28 Dec 2023 | USD | 12.08 | 12.3 | 12.06 | 12.22 | 12.22 | +0.18 (+1.50%) | 2,137,000 |
27 Dec 2023 | USD | 11.95 | 12.195 | 11.91 | 12.04 | 12.04 | +0.1 (+0.84%) | 2,549,900 |
26 Dec 2023 | USD | 11.87 | 11.975 | 11.85 | 11.94 | 11.94 | +0.07 (+0.59%) | 1,220,700 |
22 Dec 2023 | USD | 12 | 12.06 | 11.855 | 11.87 | 11.87 | -0.1 (-0.84%) | 1,614,100 |
21 Dec 2023 | USD | 11.87 | 12.09 | 11.82 | 11.97 | 11.97 | +0.27 (+2.31%) | 3,040,900 |
20 Dec 2023 | USD | 11.69 | 11.91 | 11.65 | 11.7 | 11.7 | -0.14 (-1.18%) | 2,248,400 |
19 Dec 2023 | USD | 11.56 | 11.85 | 11.48 | 11.84 | 11.84 | +0.36 (+3.14%) | 2,928,100 |
18 Dec 2023 | USD | 11.24 | 11.7 | 11.17 | 11.48 | 11.48 | +0.26 (+2.32%) | 2,663,900 |
15 Dec 2023 | USD | 11.45 | 11.51 | 11.11 | 11.22 | 11.22 | -0.16 (-1.41%) | 3,356,700 |
14 Dec 2023 | USD | 11.58 | 11.72 | 11.12 | 11.38 | 11.38 | -0.09 (-0.78%) | 5,955,200 |
13 Dec 2023 | USD | 11.3 | 11.52 | 11.19 | 11.47 | 11.47 | +0.2 (+1.77%) | 4,563,600 |
12 Dec 2023 | USD | 11.13 | 11.38 | 10.93 | 11.27 | 11.27 | +0.14 (+1.26%) | 4,283,400 |
11 Dec 2023 | USD | 11.19 | 11.36 | 11.03 | 11.13 | 11.13 | -0.13 (-1.15%) | 11,626,900 |
8 Dec 2023 | USD | 11.25 | 11.55 | 11.01 | 11.26 | 11.26 | +0.15 (+1.35%) | 7,139,100 |
7 Dec 2023 | USD | 11.99 | 12.11 | 10.96 | 11.11 | 11.11 | -5.59 (-33.47%) | 24,759,000 |
6 Dec 2023 | USD | 16.83 | 17.14 | 16.7 | 16.7 | 16.7 | -0.03 (-0.18%) | 2,637,800 |
5 Dec 2023 | USD | 16.36 | 16.77 | 16.26 | 16.73 | 16.73 | +0.32 (+1.95%) | 2,075,400 |
4 Dec 2023 | USD | 16.3 | 16.49 | 16.04 | 16.41 | 16.41 | +0.07 (+0.43%) | 1,612,800 |
1 Dec 2023 | USD | 15.67 | 16.43 | 15.64 | 16.34 | 16.34 | +0.66 (+4.21%) | 2,075,800 |
30 Nov 2023 | USD | 15.51 | 15.7 | 15.28 | 15.68 | 15.68 | +0.32 (+2.08%) | 2,284,800 |
29 Nov 2023 | USD | 15.49 | 15.665 | 15.23 | 15.36 | 15.36 | +0.11 (+0.72%) | 1,399,900 |
28 Nov 2023 | USD | 15.55 | 15.66 | 15.15 | 15.25 | 15.25 | -0.39 (-2.49%) | 1,007,200 |
27 Nov 2023 | USD | 15.15 | 15.69 | 15.15 | 15.64 | 15.64 | +0.45 (+2.96%) | 1,826,100 |
24 Nov 2023 | USD | 15.12 | 15.32 | 15.03 | 15.19 | 15.19 | +0.02 (+0.13%) | 672,500 |
22 Nov 2023 | USD | 15.3 | 15.38 | 15.1 | 15.17 | 15.17 | +0.06 (+0.40%) | 910,300 |