Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 14.29 | 14.29 | 14.04 | 14.22 | 14.22 | -0.1 (-0.70%) | 6,139,600 |
9 Jan 2024 | USD | 14.45 | 14.51 | 14.26 | 14.32 | 14.32 | -0.23 (-1.58%) | 5,754,800 |
8 Jan 2024 | USD | 14.41 | 14.57 | 14.31 | 14.55 | 14.55 | +0.06 (+0.41%) | 7,463,200 |
5 Jan 2024 | USD | 14.04 | 14.69 | 14 | 14.49 | 14.49 | +0.49 (+3.50%) | 14,958,000 |
4 Jan 2024 | USD | 14.09 | 14.31 | 13.99 | 14 | 14 | -0.09 (-0.64%) | 5,747,700 |
3 Jan 2024 | USD | 14.26 | 14.26 | 14.05 | 14.09 | 14.09 | -0.36 (-2.49%) | 10,813,600 |
2 Jan 2024 | USD | 14.07 | 14.56 | 14.02 | 14.45 | 14.45 | +0.29 (+2.05%) | 10,543,100 |
29 Dec 2023 | USD | 14.3 | 14.33 | 14.08 | 14.16 | 14.16 | -0.19 (-1.32%) | 6,440,800 |
28 Dec 2023 | USD | 14.08 | 14.36 | 14.08 | 14.35 | 14.35 | +0.21 (+1.49%) | 6,363,000 |
27 Dec 2023 | USD | 14.15 | 14.23 | 14.06 | 14.14 | 14.14 | +0.04 (+0.28%) | 5,050,700 |
26 Dec 2023 | USD | 13.9 | 14.17 | 13.82 | 14.1 | 14.1 | +0.2 (+1.44%) | 4,991,900 |
22 Dec 2023 | USD | 13.84 | 13.96 | 13.78 | 13.9 | 13.9 | +0.15 (+1.09%) | 4,083,200 |
21 Dec 2023 | USD | 13.84 | 13.86 | 13.57 | 13.75 | 13.75 | +0.08 (+0.59%) | 5,397,400 |
20 Dec 2023 | USD | 13.86 | 14.09 | 13.64 | 13.67 | 13.67 | -0.3 (-2.15%) | 6,015,800 |
19 Dec 2023 | USD | 13.68 | 13.98 | 13.53 | 13.97 | 13.97 | +0.35 (+2.57%) | 8,898,800 |
18 Dec 2023 | USD | 13.89 | 13.97 | 13.61 | 13.62 | 13.62 | -0.16 (-1.16%) | 7,971,700 |
15 Dec 2023 | USD | 14 | 14.02 | 13.65 | 13.78 | 13.78 | -0.29 (-2.06%) | 17,910,500 |
14 Dec 2023 | USD | 14.17 | 14.5 | 13.99 | 14.07 | 14.07 | +0.12 (+0.86%) | 15,241,400 |
13 Dec 2023 | USD | 13.35 | 14.07 | 13.35 | 13.95 | 13.95 | +0.59 (+4.42%) | 11,529,700 |
12 Dec 2023 | USD | 13.5 | 13.59 | 13.32 | 13.36 | 13.36 | -0.16 (-1.18%) | 5,944,200 |
11 Dec 2023 | USD | 13.66 | 13.89 | 13.5 | 13.52 | 13.52 | -0.11 (-0.81%) | 6,347,600 |
8 Dec 2023 | USD | 13.51 | 13.7 | 13.43 | 13.63 | 13.63 | +0.2 (+1.49%) | 7,666,500 |
7 Dec 2023 | USD | 13.49 | 13.62 | 13.29 | 13.43 | 13.43 | +0.03 (+0.22%) | 8,844,000 |
6 Dec 2023 | USD | 13.7 | 14 | 13.39 | 13.4 | 13.4 | -0.18 (-1.33%) | 9,893,200 |
5 Dec 2023 | USD | 13.71 | 13.93 | 13.43 | 13.58 | 13.58 | +0.09 (+0.67%) | 12,446,100 |
4 Dec 2023 | USD | 13.17 | 13.55 | 13.17 | 13.49 | 13.49 | +0.15 (+1.12%) | 14,804,600 |
1 Dec 2023 | USD | 12.83 | 13.36 | 12.71 | 13.34 | 13.34 | +0.55 (+4.30%) | 9,339,300 |
30 Nov 2023 | USD | 12.72 | 12.94 | 12.4 | 12.79 | 12.79 | +0.14 (+1.11%) | 54,786,000 |
29 Nov 2023 | USD | 12.25 | 12.81 | 12.2 | 12.65 | 12.65 | +0.51 (+4.20%) | 14,559,000 |
28 Nov 2023 | USD | 12.02 | 12.15 | 11.87 | 12.14 | 12.14 | +0.07 (+0.58%) | 6,812,600 |