Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 13.66 | 13.66 | 13.1 | 13.11 | 13.11 | -0.27 (-2.02%) | 552,600 |
11 Jan 2024 | USD | 13.48 | 13.48 | 13.22 | 13.38 | 13.38 | -0.13 (-0.96%) | 734,800 |
10 Jan 2024 | USD | 13.51 | 13.63 | 13.27 | 13.51 | 13.51 | -0.03 (-0.22%) | 1,076,100 |
9 Jan 2024 | USD | 13.75 | 13.82 | 13.51 | 13.54 | 13.54 | -0.48 (-3.42%) | 684,400 |
8 Jan 2024 | USD | 13.65 | 14.08 | 13.62 | 14.02 | 14.02 | +0.35 (+2.56%) | 1,683,600 |
5 Jan 2024 | USD | 13.58 | 14.02 | 13.48 | 13.67 | 13.67 | +0.09 (+0.66%) | 757,900 |
4 Jan 2024 | USD | 13.6 | 13.71 | 13.45 | 13.58 | 13.58 | -0.12 (-0.88%) | 1,123,800 |
3 Jan 2024 | USD | 14.26 | 14.44 | 13.62 | 13.7 | 13.7 | -0.85 (-5.84%) | 1,251,800 |
2 Jan 2024 | USD | 14.42 | 14.89 | 14.41 | 14.55 | 14.55 | -0.06 (-0.41%) | 683,100 |
29 Dec 2023 | USD | 14.83 | 14.92 | 14.6 | 14.61 | 14.61 | -0.29 (-1.95%) | 584,200 |
28 Dec 2023 | USD | 14.78 | 14.96 | 14.7 | 14.9 | 14.9 | +0.02 (+0.13%) | 582,800 |
27 Dec 2023 | USD | 14.95 | 15.07 | 14.82 | 14.88 | 14.88 | -0.07 (-0.47%) | 689,600 |
26 Dec 2023 | USD | 14.89 | 15.04 | 14.7 | 14.95 | 14.95 | +0.21 (+1.42%) | 650,900 |
22 Dec 2023 | USD | 14.72 | 14.87 | 14.66 | 14.74 | 14.74 | +0.1 (+0.68%) | 535,300 |
21 Dec 2023 | USD | 14.52 | 14.68 | 14.44 | 14.64 | 14.64 | +0.29 (+2.02%) | 701,400 |
20 Dec 2023 | USD | 14.52 | 14.84 | 14.33 | 14.35 | 14.35 | -0.27 (-1.85%) | 713,900 |
19 Dec 2023 | USD | 14.36 | 14.66 | 14.3 | 14.62 | 14.62 | +0.36 (+2.52%) | 934,900 |
18 Dec 2023 | USD | 14.56 | 14.63 | 14.24 | 14.26 | 14.26 | -0.14 (-0.97%) | 1,037,300 |
15 Dec 2023 | USD | 14.72 | 14.72 | 14.23 | 14.4 | 14.4 | -0.28 (-1.91%) | 2,892,800 |
14 Dec 2023 | USD | 14.18 | 14.75 | 14.09 | 14.68 | 14.68 | +0.87 (+6.30%) | 2,146,400 |
13 Dec 2023 | USD | 13.75 | 13.82 | 13.05 | 13.81 | 13.81 | 0.0 (0.0%) | 2,000,000 |
12 Dec 2023 | USD | 13.84 | 13.93 | 13.69 | 13.81 | 13.81 | -0.09 (-0.65%) | 793,400 |
11 Dec 2023 | USD | 13.69 | 13.97 | 13.66 | 13.9 | 13.9 | +0.23 (+1.68%) | 713,300 |
8 Dec 2023 | USD | 13.87 | 14 | 13.67 | 13.67 | 13.67 | -0.27 (-1.94%) | 1,624,400 |
7 Dec 2023 | USD | 13.79 | 13.94 | 13.64 | 13.94 | 13.94 | +0.18 (+1.31%) | 1,186,200 |
6 Dec 2023 | USD | 13.9 | 14.19 | 13.74 | 13.76 | 13.76 | +0.06 (+0.44%) | 839,500 |
5 Dec 2023 | USD | 13.8 | 13.83 | 13.6 | 13.7 | 13.7 | -0.21 (-1.51%) | 1,143,200 |
4 Dec 2023 | USD | 13.62 | 13.94 | 13.59 | 13.91 | 13.91 | +0.22 (+1.61%) | 851,200 |
1 Dec 2023 | USD | 13.14 | 13.7 | 13.14 | 13.69 | 13.69 | +0.48 (+3.63%) | 928,300 |
30 Nov 2023 | USD | 13.29 | 13.37 | 13.12 | 13.21 | 13.21 | -0.03 (-0.23%) | 927,100 |