Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 14.06 | 14.28 | 13.57 | 13.76 | 13.76 | -0.01 (-0.07%) | 8,103,600 |
14 Dec 2023 | USD | 13.99 | 14.28 | 13.51 | 13.77 | 13.77 | +0.11 (+0.81%) | 12,508,200 |
13 Dec 2023 | USD | 12.72 | 13.81 | 12.65 | 13.66 | 13.66 | +0.97 (+7.64%) | 7,859,200 |
12 Dec 2023 | USD | 12.7 | 12.78 | 12.5 | 12.69 | 12.69 | -0.02 (-0.16%) | 3,846,600 |
11 Dec 2023 | USD | 12.75 | 12.81 | 12.6 | 12.71 | 12.71 | -0.09 (-0.70%) | 4,322,300 |
8 Dec 2023 | USD | 12.77 | 12.96 | 12.59 | 12.8 | 12.8 | +0.03 (+0.23%) | 9,822,400 |
7 Dec 2023 | USD | 13.06 | 13.12 | 12.61 | 12.77 | 12.77 | -0.1 (-0.78%) | 4,774,100 |
6 Dec 2023 | USD | 13.01 | 13.21 | 12.84 | 12.87 | 12.87 | +0.01 (+0.08%) | 4,876,800 |
5 Dec 2023 | USD | 12.63 | 12.99 | 12.57 | 12.86 | 12.86 | +0.03 (+0.23%) | 6,337,400 |
4 Dec 2023 | USD | 12.3 | 12.88 | 12.3 | 12.83 | 12.83 | +0.43 (+3.47%) | 7,240,600 |
1 Dec 2023 | USD | 11.78 | 12.41 | 11.62 | 12.4 | 12.4 | +0.62 (+5.26%) | 6,635,400 |
30 Nov 2023 | USD | 12.02 | 12.08 | 11.71 | 11.78 | 11.78 | -0.24 (-2.00%) | 5,233,800 |
29 Nov 2023 | USD | 12.04 | 12.31 | 11.99 | 12.02 | 12.02 | +0.03 (+0.25%) | 4,396,900 |
28 Nov 2023 | USD | 12 | 12.05 | 11.82 | 11.99 | 11.99 | -0.06 (-0.50%) | 3,843,700 |
27 Nov 2023 | USD | 11.86 | 12.11 | 11.76 | 12.05 | 12.05 | +0.11 (+0.92%) | 5,565,800 |
24 Nov 2023 | USD | 11.9 | 12.01 | 11.88 | 11.94 | 11.94 | +0.01 (+0.08%) | 1,151,900 |
22 Nov 2023 | USD | 11.87 | 12 | 11.8 | 11.93 | 11.93 | +0.15 (+1.27%) | 3,292,200 |
21 Nov 2023 | USD | 11.82 | 11.96 | 11.76 | 11.78 | 11.78 | -0.1 (-0.84%) | 3,157,300 |
20 Nov 2023 | USD | 11.81 | 12.03 | 11.64 | 11.88 | 11.88 | +0.06 (+0.51%) | 4,590,100 |
17 Nov 2023 | USD | 11.64 | 11.84 | 11.56 | 11.82 | 11.82 | +0.33 (+2.87%) | 4,663,300 |
16 Nov 2023 | USD | 11.45 | 11.53 | 11.2 | 11.49 | 11.49 | +0.08 (+0.70%) | 4,140,200 |
15 Nov 2023 | USD | 11.4 | 11.64 | 11.26 | 11.41 | 11.41 | +0.07 (+0.62%) | 5,184,200 |
14 Nov 2023 | USD | 10.9 | 11.54 | 10.9 | 11.34 | 11.34 | +0.79 (+7.49%) | 4,816,500 |
13 Nov 2023 | USD | 10.68 | 10.81 | 10.42 | 10.55 | 10.55 | -0.13 (-1.22%) | 5,049,800 |
10 Nov 2023 | USD | 10.31 | 10.74 | 10.28 | 10.68 | 10.68 | +0.42 (+4.09%) | 5,755,100 |
9 Nov 2023 | USD | 10.91 | 10.95 | 10.19 | 10.26 | 10.26 | -0.59 (-5.44%) | 6,362,800 |
8 Nov 2023 | USD | 10.7 | 10.92 | 10.54 | 10.85 | 10.85 | +0.15 (+1.40%) | 8,021,500 |
7 Nov 2023 | USD | 9.87 | 10.91 | 9.62 | 10.7 | 10.7 | +1.34 (+14.32%) | 14,580,100 |
6 Nov 2023 | USD | 9.6 | 9.66 | 9.26 | 9.36 | 9.36 | -0.25 (-2.60%) | 6,094,400 |
3 Nov 2023 | USD | 9.57 | 9.76 | 9.47 | 9.61 | 9.61 | +0.24 (+2.56%) | 6,160,000 |