Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | USD | 21.01 | 21.98 | 20.8 | 21.88 | 21.88 | +0.84 (+3.99%) | 567,773 |
2 Feb 2024 | USD | 22.09 | 22.215 | 20.4 | 21.04 | 21.04 | -1.02 (-4.62%) | 1,745,136 |
1 Feb 2024 | USD | 21.45 | 22.65 | 21.06 | 22.06 | 22.06 | +0.66 (+3.08%) | 2,183,751 |
31 Jan 2024 | USD | 21.11 | 22.1 | 20.61 | 21.4 | 21.4 | +0.22 (+1.04%) | 1,106,086 |
30 Jan 2024 | USD | 20.7 | 22.72 | 20.38 | 21.18 | 21.18 | +0.28 (+1.34%) | 1,983,045 |
29 Jan 2024 | USD | 20.8 | 21.24 | 20.08 | 20.9 | 20.9 | -0.26 (-1.23%) | 1,452,934 |
26 Jan 2024 | USD | 18 | 25.5 | 17.27 | 21.16 | 21.16 | +3.26 (+18.21%) | 5,763,174 |
25 Jan 2024 | USD | 17.3 | 17.93 | 16.97 | 17.9 | 17.9 | +0.94 (+5.54%) | 1,017,796 |
24 Jan 2024 | USD | 17.08 | 17.5 | 16.76 | 16.96 | 16.96 | -0.02 (-0.12%) | 489,800 |
23 Jan 2024 | USD | 16.45 | 17.07 | 16.3 | 16.98 | 16.98 | +0.79 (+4.88%) | 787,900 |
22 Jan 2024 | USD | 15.61 | 16.23 | 15.59 | 16.19 | 16.19 | +0.57 (+3.65%) | 1,494,900 |
19 Jan 2024 | USD | 16.33 | 16.33 | 15.49 | 15.62 | 15.62 | -0.59 (-3.64%) | 806,500 |
18 Jan 2024 | USD | 16.71 | 17.2 | 15.96 | 16.21 | 16.21 | -0.44 (-2.64%) | 1,090,100 |
17 Jan 2024 | USD | 16.31 | 16.757 | 16.15 | 16.65 | 16.65 | -0.08 (-0.48%) | 966,000 |
16 Jan 2024 | USD | 16.38 | 16.9 | 16.25 | 16.73 | 16.73 | +0.04 (+0.24%) | 1,547,800 |
12 Jan 2024 | USD | 17.08 | 17.692 | 16.13 | 16.69 | 16.69 | +0.28 (+1.71%) | 1,827,900 |
11 Jan 2024 | USD | 17.31 | 17.54 | 15.215 | 16.41 | 16.41 | -0.93 (-5.36%) | 3,674,200 |
10 Jan 2024 | USD | 18.2 | 18.94 | 17.06 | 17.34 | 17.34 | -1.43 (-7.62%) | 3,095,400 |
9 Jan 2024 | USD | 17.89 | 19.57 | 17.82 | 18.77 | 18.77 | +0.74 (+4.10%) | 3,228,900 |
8 Jan 2024 | USD | 18.09 | 18.43 | 17.35 | 18.03 | 18.03 | +0.07 (+0.39%) | 3,760,000 |
5 Jan 2024 | USD | 17.79 | 18.41 | 17.4 | 17.96 | 17.96 | -1.43 (-7.37%) | 8,639,800 |
4 Jan 2024 | USD | 14.37 | 19.87 | 14.29 | 19.39 | 19.39 | +4.62 (+31.28%) | 14,050,400 |
3 Jan 2024 | USD | 18 | 18.727 | 12.33 | 14.77 | 14.77 | +1.71 (+13.09%) | 20,936,900 |
2 Jan 2024 | USD | 13.02 | 13.82 | 12.57 | 13.06 | 13.06 | -0.24 (-1.80%) | 1,169,300 |
29 Dec 2023 | USD | 13.13 | 13.74 | 12.86 | 13.3 | 13.3 | +0.14 (+1.06%) | 726,200 |
28 Dec 2023 | USD | 13.6 | 13.795 | 13.02 | 13.16 | 13.16 | -0.48 (-3.52%) | 884,100 |
27 Dec 2023 | USD | 12.77 | 13.88 | 12.52 | 13.64 | 13.64 | +0.99 (+7.83%) | 945,700 |
26 Dec 2023 | USD | 13.06 | 13.09 | 12.06 | 12.65 | 12.65 | 0.0 (0.0%) | 594,500 |
22 Dec 2023 | USD | 12.46 | 13 | 12.36 | 12.65 | 12.65 | +0.43 (+3.52%) | 410,200 |
21 Dec 2023 | USD | 12.02 | 12.31 | 11.93 | 12.22 | 12.22 | +0.51 (+4.36%) | 263,000 |