Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 14.67 | 14.86 | 14.52 | 14.64 | 14.64 | -0.26 (-1.74%) | 3,759,800 |
29 Dec 2023 | USD | 14.82 | 15.1 | 14.82 | 14.9 | 14.9 | -0.04 (-0.27%) | 3,407,400 |
28 Dec 2023 | USD | 14.78 | 14.97 | 14.71 | 14.94 | 14.94 | +0.14 (+0.95%) | 2,250,700 |
27 Dec 2023 | USD | 14.8 | 14.95 | 14.71 | 14.8 | 14.8 | +0.01 (+0.07%) | 2,055,500 |
26 Dec 2023 | USD | 14.7 | 14.9 | 14.62 | 14.79 | 14.79 | +0.12 (+0.82%) | 3,492,300 |
22 Dec 2023 | USD | 14.55 | 14.81 | 14.52 | 14.67 | 14.67 | +0.15 (+1.03%) | 3,006,900 |
21 Dec 2023 | USD | 14.24 | 14.58 | 14.13 | 14.52 | 14.52 | +0.51 (+3.64%) | 3,499,100 |
20 Dec 2023 | USD | 14.24 | 14.48 | 13.99 | 14.01 | 14.01 | -0.28 (-1.96%) | 4,977,300 |
19 Dec 2023 | USD | 14 | 14.38 | 13.87 | 14.29 | 14.29 | +0.62 (+4.54%) | 7,832,100 |
18 Dec 2023 | USD | 13.72 | 13.89 | 13.53 | 13.67 | 13.67 | -0.09 (-0.65%) | 6,716,600 |
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 |