Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 14.77 | 14.88 | 14.5 | 14.51 | 14.51 | -0.32 (-2.16%) | 99,100 |
9 Jan 2024 | USD | 14.88 | 14.9 | 14.608 | 14.83 | 14.83 | -0.17 (-1.13%) | 175,100 |
8 Jan 2024 | USD | 14.5 | 15.01 | 14.26 | 15 | 15 | +0.43 (+2.95%) | 303,400 |
5 Jan 2024 | USD | 14.67 | 14.789 | 14.42 | 14.57 | 14.57 | -0.01 (-0.07%) | 409,000 |
4 Jan 2024 | USD | 15.16 | 15.16 | 14.57 | 14.58 | 14.58 | -0.43 (-2.86%) | 290,500 |
3 Jan 2024 | USD | 15.13 | 15.36 | 14.92 | 15.01 | 15.01 | -0.07 (-0.46%) | 221,800 |
2 Jan 2024 | USD | 15.47 | 15.58 | 15.03 | 15.08 | 15.08 | -0.38 (-2.46%) | 202,500 |
29 Dec 2023 | USD | 15.49 | 15.73 | 15.4 | 15.46 | 15.46 | -0.18 (-1.15%) | 158,800 |
28 Dec 2023 | USD | 15.63 | 15.935 | 15.58 | 15.64 | 15.64 | -0.13 (-0.82%) | 121,900 |
27 Dec 2023 | USD | 15.96 | 15.96 | 15.51 | 15.77 | 15.77 | -0.14 (-0.88%) | 145,600 |
26 Dec 2023 | USD | 16.01 | 16.145 | 15.865 | 15.91 | 15.91 | -0.17 (-1.06%) | 110,500 |
22 Dec 2023 | USD | 15.61 | 16.3 | 15.6 | 16.08 | 16.08 | +0.58 (+3.74%) | 172,500 |
21 Dec 2023 | USD | 15.85 | 15.87 | 15.49 | 15.5 | 15.5 | -0.25 (-1.59%) | 375,600 |
20 Dec 2023 | USD | 16.32 | 16.57 | 15.71 | 15.75 | 15.75 | -0.6 (-3.67%) | 211,400 |
19 Dec 2023 | USD | 16.11 | 16.46 | 16.08 | 16.35 | 16.35 | +0.27 (+1.68%) | 131,700 |
18 Dec 2023 | USD | 16.09 | 16.16 | 15.78 | 16.08 | 16.08 | +0.07 (+0.44%) | 250,300 |
15 Dec 2023 | USD | 16.56 | 16.56 | 15.86 | 16.01 | 16.01 | -0.28 (-1.72%) | 258,700 |
14 Dec 2023 | USD | 16.11 | 16.82 | 16.11 | 16.29 | 16.29 | -0.3 (-1.81%) | 282,400 |
13 Dec 2023 | USD | 15.74 | 16.6 | 15.576 | 16.59 | 16.59 | +0.95 (+6.07%) | 251,200 |
12 Dec 2023 | USD | 15.98 | 15.98 | 15.5 | 15.64 | 15.64 | -0.41 (-2.55%) | 154,500 |
11 Dec 2023 | USD | 16.33 | 16.47 | 15.985 | 16.05 | 16.05 | -0.28 (-1.71%) | 139,200 |
8 Dec 2023 | USD | 15.96 | 16.38 | 15.96 | 16.33 | 16.33 | +0.45 (+2.83%) | 115,100 |
7 Dec 2023 | USD | 15.86 | 16.15 | 15.79 | 15.88 | 15.88 | +0.17 (+1.08%) | 132,100 |
6 Dec 2023 | USD | 16.32 | 16.63 | 15.65 | 15.71 | 15.71 | -0.51 (-3.14%) | 234,600 |
5 Dec 2023 | USD | 16.85 | 16.97 | 16.13 | 16.22 | 16.22 | -0.63 (-3.74%) | 281,800 |
4 Dec 2023 | USD | 17.51 | 17.54 | 16.76 | 16.85 | 16.85 | -0.7 (-3.99%) | 213,800 |
1 Dec 2023 | USD | 16.63 | 17.57 | 16.453 | 17.55 | 17.55 | +0.83 (+4.96%) | 178,900 |
30 Nov 2023 | USD | 16.8 | 16.88 | 16.6 | 16.72 | 16.72 | -0.06 (-0.36%) | 193,400 |
29 Nov 2023 | USD | 17.02 | 17.1 | 16.75 | 16.78 | 16.78 | -0.15 (-0.89%) | 192,400 |
28 Nov 2023 | USD | 16.81 | 17.22 | 16.75 | 16.93 | 16.93 | -0.07 (-0.41%) | 168,700 |