Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 14.88 | 14.98 | 14.66 | 14.87 | 14.87 | -0.02 (-0.13%) | 689,000 |
14 Dec 2023 | USD | 14.84 | 14.97 | 14.83 | 14.89 | 14.89 | +0.33 (+2.27%) | 529,600 |
13 Dec 2023 | USD | 14.33 | 14.5661 | 14.33 | 14.56 | 14.56 | +0.24 (+1.68%) | 676,383 |
12 Dec 2023 | USD | 14.43 | 14.45 | 14.2501 | 14.32 | 14.32 | -0.42 (-2.85%) | 939,982 |
11 Dec 2023 | USD | 14.65 | 14.76 | 14.57 | 14.74 | 14.74 | +0.14 (+0.96%) | 945,575 |
8 Dec 2023 | USD | 14.58 | 14.67 | 14.5 | 14.6 | 14.6 | +0.22 (+1.53%) | 973,800 |
7 Dec 2023 | USD | 14.45 | 14.5 | 14.24 | 14.38 | 14.38 | +0.06 (+0.42%) | 1,146,900 |
6 Dec 2023 | USD | 14.54 | 14.6 | 14.29 | 14.32 | 14.32 | -0.53 (-3.57%) | 964,800 |
5 Dec 2023 | USD | 15.1 | 15.22 | 14.84 | 14.85 | 14.85 | -0.22 (-1.46%) | 967,700 |
4 Dec 2023 | USD | 15.09 | 15.35 | 14.93 | 15.07 | 15.07 | -0.18 (-1.18%) | 2,607,500 |
1 Dec 2023 | USD | 15.63 | 15.78 | 15.2 | 15.25 | 15.25 | -0.21 (-1.36%) | 1,065,900 |
30 Nov 2023 | USD | 16.2 | 16.36 | 15.43 | 15.46 | 15.46 | -0.52 (-3.25%) | 4,564,400 |
29 Nov 2023 | USD | 15.88 | 16.03 | 15.55 | 15.98 | 15.98 | +0.28 (+1.78%) | 1,416,500 |
28 Nov 2023 | USD | 15.54 | 15.82 | 15.47 | 15.7 | 15.7 | +0.31 (+2.01%) | 1,002,400 |
27 Nov 2023 | USD | 15.48 | 15.65 | 15.31 | 15.39 | 15.39 | -0.2 (-1.28%) | 1,122,800 |
24 Nov 2023 | USD | 15.62 | 15.82 | 15.58 | 15.59 | 15.59 | -0.19 (-1.20%) | 390,300 |
22 Nov 2023 | USD | 15.26 | 15.84 | 15.11 | 15.78 | 15.78 | -0.19 (-1.19%) | 1,098,400 |
21 Nov 2023 | USD | 15.87 | 15.99 | 15.8 | 15.97 | 15.97 | +0.04 (+0.25%) | 524,500 |
20 Nov 2023 | USD | 15.91 | 16.09 | 15.84 | 15.93 | 15.93 | +0.34 (+2.18%) | 1,360,100 |
17 Nov 2023 | USD | 15.24 | 15.63 | 15.24 | 15.59 | 15.59 | +0.61 (+4.07%) | 1,034,100 |
16 Nov 2023 | USD | 15.35 | 15.35 | 14.85 | 14.98 | 14.98 | -0.74 (-4.71%) | 886,800 |
15 Nov 2023 | USD | 15.84 | 15.95 | 15.68 | 15.72 | 15.72 | -0.31 (-1.93%) | 684,100 |
14 Nov 2023 | USD | 16.15 | 16.32 | 15.96 | 16.03 | 16.03 | -0.05 (-0.31%) | 557,500 |
13 Nov 2023 | USD | 15.83 | 16.08 | 15.83 | 16.08 | 16.08 | +0.25 (+1.58%) | 805,800 |
10 Nov 2023 | USD | 15.72 | 15.93 | 15.69 | 15.83 | 15.83 | +0.33 (+2.13%) | 896,900 |
9 Nov 2023 | USD | 15.6 | 15.81 | 15.47 | 15.5 | 15.5 | +0.01 (+0.06%) | 1,289,400 |
8 Nov 2023 | USD | 15.7 | 15.8 | 15.36 | 15.49 | 15.49 | -0.34 (-2.15%) | 1,168,700 |
7 Nov 2023 | USD | 16.1 | 16.12 | 15.79 | 15.83 | 15.83 | -0.69 (-4.18%) | 978,700 |
6 Nov 2023 | USD | 16.73 | 16.77 | 16.5 | 16.52 | 16.52 | +0.02 (+0.12%) | 653,500 |
3 Nov 2023 | USD | 16.61 | 16.85 | 16.36 | 16.5 | 16.5 | -0.3 (-1.79%) | 1,700,100 |