Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 12.57 | 12.88 | 12.49 | 12.72 | 12.72 | +0.27 (+2.17%) | 8,646,100 |
14 Dec 2023 | USD | 12.5 | 12.81 | 12.32 | 12.45 | 12.45 | +0.12 (+0.97%) | 6,137,300 |
13 Dec 2023 | USD | 11.82 | 12.34 | 11.75 | 12.33 | 12.33 | +0.51 (+4.31%) | 4,535,100 |
12 Dec 2023 | USD | 11.4 | 11.89 | 11.11 | 11.82 | 11.82 | +0.37 (+3.23%) | 4,887,800 |
11 Dec 2023 | USD | 11.28 | 11.57 | 11.21 | 11.45 | 11.45 | +0.23 (+2.05%) | 2,386,400 |
8 Dec 2023 | USD | 11.41 | 11.48 | 11.19 | 11.22 | 11.22 | -0.25 (-2.18%) | 2,809,800 |
7 Dec 2023 | USD | 11.02 | 11.49 | 11.02 | 11.47 | 11.47 | +0.45 (+4.08%) | 3,815,800 |
6 Dec 2023 | USD | 11.19 | 11.29 | 10.96 | 11.02 | 11.02 | -0.09 (-0.81%) | 1,784,300 |
5 Dec 2023 | USD | 10.9 | 11.16 | 10.82 | 11.11 | 11.11 | +0.01 (+0.09%) | 5,299,900 |
4 Dec 2023 | USD | 11.13 | 11.37 | 10.99 | 11.1 | 11.1 | -0.12 (-1.07%) | 2,842,400 |
1 Dec 2023 | USD | 11.05 | 11.23 | 10.85 | 11.22 | 11.22 | +0.2 (+1.81%) | 1,805,100 |
30 Nov 2023 | USD | 10.9 | 11.21 | 10.78 | 11.02 | 11.02 | +0.26 (+2.42%) | 3,158,400 |
29 Nov 2023 | USD | 10.7 | 10.93 | 10.55 | 10.76 | 10.76 | +0.18 (+1.70%) | 2,483,300 |
28 Nov 2023 | USD | 10.49 | 10.61 | 10.41 | 10.58 | 10.58 | +0.03 (+0.28%) | 2,452,000 |
27 Nov 2023 | USD | 10.6 | 10.68 | 10.39 | 10.55 | 10.55 | -0.04 (-0.38%) | 1,549,800 |
24 Nov 2023 | USD | 10.64 | 10.76 | 10.52 | 10.59 | 10.59 | -0.05 (-0.47%) | 735,300 |
22 Nov 2023 | USD | 10.87 | 10.96 | 10.6 | 10.64 | 10.64 | -0.12 (-1.12%) | 2,041,800 |
21 Nov 2023 | USD | 10.92 | 11.05 | 10.76 | 10.76 | 10.76 | -0.28 (-2.54%) | 1,354,100 |
20 Nov 2023 | USD | 10.77 | 11.17 | 10.72 | 11.04 | 11.04 | +0.26 (+2.41%) | 1,952,400 |
17 Nov 2023 | USD | 10.7 | 10.94 | 10.67 | 10.78 | 10.78 | +0.18 (+1.70%) | 2,464,700 |
16 Nov 2023 | USD | 10.66 | 10.76 | 10.52 | 10.6 | 10.6 | -0.06 (-0.56%) | 3,760,900 |
15 Nov 2023 | USD | 10.68 | 11.21 | 10.61 | 10.66 | 10.66 | -0.11 (-1.02%) | 3,350,800 |
14 Nov 2023 | USD | 10.79 | 10.94 | 10.65 | 10.77 | 10.77 | +0.5 (+4.87%) | 2,997,400 |
13 Nov 2023 | USD | 10.24 | 10.49 | 9.91 | 10.27 | 10.27 | -0.14 (-1.34%) | 1,836,800 |
10 Nov 2023 | USD | 10.03 | 10.48 | 9.7 | 10.41 | 10.41 | +0.43 (+4.31%) | 4,081,400 |
9 Nov 2023 | USD | 11.36 | 11.39 | 9.94 | 9.98 | 9.98 | -1.38 (-12.15%) | 4,052,700 |
8 Nov 2023 | USD | 11.43 | 11.85 | 10.86 | 11.36 | 11.36 | -0.35 (-2.99%) | 2,620,100 |
7 Nov 2023 | USD | 11.32 | 11.79 | 11.26 | 11.71 | 11.71 | +0.4 (+3.54%) | 3,346,400 |
6 Nov 2023 | USD | 11.54 | 11.6 | 11.25 | 11.31 | 11.31 | -0.27 (-2.33%) | 2,837,400 |
3 Nov 2023 | USD | 11.14 | 11.66 | 11.09 | 11.58 | 11.58 | +0.65 (+5.95%) | 4,063,500 |