Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 14.72 | 14.72 | 14.47 | 14.59 | 14.59 | -0.52 (-3.44%) | 164,400 |
16 Jan 2024 | USD | 15.01 | 15.22 | 15.01 | 15.11 | 15.11 | -0.03 (-0.20%) | 312,800 |
12 Jan 2024 | USD | 15.08 | 15.22 | 15.08 | 15.14 | 15.14 | +0.28 (+1.88%) | 291,600 |
11 Jan 2024 | USD | 14.69 | 14.87 | 14.69 | 14.86 | 14.86 | +0.14 (+0.95%) | 541,900 |
10 Jan 2024 | USD | 14.5 | 14.75 | 14.45 | 14.72 | 14.72 | +0.37 (+2.58%) | 524,500 |
9 Jan 2024 | USD | 14.4 | 14.41 | 14.3 | 14.35 | 14.35 | -0.05 (-0.35%) | 657,700 |
8 Jan 2024 | USD | 14.22 | 14.41 | 14.02 | 14.4 | 14.4 | +0.24 (+1.69%) | 350,400 |
5 Jan 2024 | USD | 14.02 | 14.29 | 14.02 | 14.16 | 14.16 | -0.1 (-0.70%) | 285,300 |
4 Jan 2024 | USD | 14.2 | 14.42 | 14.2 | 14.26 | 14.26 | -0.06 (-0.42%) | 359,500 |
3 Jan 2024 | USD | 14.23 | 14.46 | 14.23 | 14.32 | 14.32 | -0.08 (-0.56%) | 439,200 |
2 Jan 2024 | USD | 14.45 | 14.54 | 14.2 | 14.4 | 14.4 | -0.23 (-1.57%) | 323,700 |
29 Dec 2023 | USD | 14.53 | 14.7 | 14.35 | 14.63 | 14.63 | -0.12 (-0.81%) | 230,800 |
28 Dec 2023 | USD | 14.72 | 14.85 | 14.72 | 14.75 | 14.75 | +0.04 (+0.27%) | 964,200 |
27 Dec 2023 | USD | 14.25 | 14.76 | 14.25 | 14.71 | 14.71 | +0.09 (+0.62%) | 737,000 |
26 Dec 2023 | USD | 14.83 | 14.83 | 14.55 | 14.62 | 14.62 | +0.05 (+0.34%) | 861,900 |
22 Dec 2023 | USD | 14.52 | 14.65 | 14.32 | 14.57 | 14.57 | -0.09 (-0.61%) | 265,200 |
21 Dec 2023 | USD | 14.46 | 14.66 | 14.37 | 14.66 | 14.66 | +0.36 (+2.52%) | 287,900 |
20 Dec 2023 | USD | 14.3 | 14.5 | 14.3 | 14.3 | 14.3 | +0.03 (+0.21%) | 279,100 |
19 Dec 2023 | USD | 14.27 | 14.38 | 14.02 | 14.27 | 14.27 | +0.01 (+0.07%) | 316,000 |
18 Dec 2023 | USD | 14.02 | 14.5 | 14.02 | 14.26 | 14.26 | 0.0 (0.0%) | 1,194,100 |
15 Dec 2023 | USD | 14.26 | 14.44 | 14.26 | 14.26 | 14.26 | +0.25 (+1.78%) | 546,700 |
14 Dec 2023 | USD | 13.69 | 14.54 | 13.69 | 14.01 | 14.01 | -0.12 (-0.85%) | 1,282,900 |
13 Dec 2023 | USD | 13.93 | 14.15 | 13.8 | 14.13 | 14.13 | +0.33 (+2.39%) | 1,360,200 |
12 Dec 2023 | USD | 13.87 | 13.87 | 13.57 | 13.8 | 13.8 | -0.02 (-0.14%) | 368,600 |
11 Dec 2023 | USD | 13.6 | 13.85 | 13.6 | 13.82 | 13.82 | +0.04 (+0.29%) | 1,823,300 |
8 Dec 2023 | USD | 13.8 | 13.8 | 13.68 | 13.78 | 13.78 | -0.24 (-1.71%) | 1,562,500 |
7 Dec 2023 | USD | 13.7 | 14.06 | 13.7 | 14.02 | 14.02 | +0.16 (+1.15%) | 1,150,600 |
6 Dec 2023 | USD | 14.08 | 14.12 | 13.85 | 13.86 | 13.86 | -0.2 (-1.42%) | 2,138,800 |
5 Dec 2023 | USD | 13.97 | 14.13 | 13.97 | 14.06 | 14.06 | +0.24 (+1.74%) | 2,565,200 |
4 Dec 2023 | USD | 13.99 | 13.99 | 13.51 | 13.82 | 13.82 | -0.16 (-1.14%) | 1,897,900 |