Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 12.8 | 13.09 | 12.68 | 12.78 | 12.78 | -0.33 (-2.52%) | 4,747,300 |
4 Jan 2024 | USD | 13.33 | 13.37 | 13.04 | 13.11 | 13.11 | -0.25 (-1.87%) | 4,997,900 |
3 Jan 2024 | USD | 13.52 | 13.62 | 13.26 | 13.36 | 13.36 | -0.7 (-4.98%) | 6,959,800 |
2 Jan 2024 | USD | 14.49 | 14.55 | 14.01 | 14.06 | 14.06 | -0.4 (-2.77%) | 5,523,700 |
29 Dec 2023 | USD | 14.67 | 14.69 | 14.24 | 14.46 | 14.46 | +0.05 (+0.35%) | 5,095,000 |
28 Dec 2023 | USD | 15.9 | 15.95 | 14.35 | 14.41 | 14.41 | -1.73 (-10.72%) | 11,763,300 |
27 Dec 2023 | USD | 16.27 | 16.45 | 16.08 | 16.14 | 16.14 | +0.28 (+1.77%) | 3,198,300 |
26 Dec 2023 | USD | 15.89 | 15.99 | 15.75 | 15.86 | 15.86 | -0.01 (-0.06%) | 1,541,100 |
22 Dec 2023 | USD | 16.51 | 16.58 | 15.86 | 15.87 | 15.87 | -0.13 (-0.81%) | 3,615,900 |
21 Dec 2023 | USD | 16.23 | 16.33 | 15.94 | 16 | 16 | +0.21 (+1.33%) | 3,679,500 |
20 Dec 2023 | USD | 16.26 | 16.41 | 15.79 | 15.79 | 15.79 | -0.5 (-3.07%) | 3,617,600 |
19 Dec 2023 | USD | 16.07 | 16.62 | 16.03 | 16.29 | 16.29 | +0.29 (+1.81%) | 4,043,300 |
18 Dec 2023 | USD | 16.06 | 16.11 | 15.77 | 16 | 16 | -0.05 (-0.31%) | 3,176,800 |
15 Dec 2023 | USD | 16.08 | 16.2 | 15.9 | 16.05 | 16.05 | -0.27 (-1.65%) | 11,060,000 |
14 Dec 2023 | USD | 16.35 | 16.73 | 15.98 | 16.32 | 16.32 | +1.56 (+10.57%) | 10,634,500 |
13 Dec 2023 | USD | 13.87 | 14.77 | 13.84 | 14.76 | 14.76 | +0.7 (+4.98%) | 5,397,700 |
12 Dec 2023 | USD | 14.24 | 14.24 | 13.9 | 14.06 | 14.06 | -0.03 (-0.21%) | 3,538,000 |
11 Dec 2023 | USD | 13.92 | 14.16 | 13.82 | 14.09 | 14.09 | 0.0 (0.0%) | 2,873,900 |
8 Dec 2023 | USD | 14.05 | 14.28 | 13.91 | 14.09 | 14.09 | -0.32 (-2.22%) | 4,205,600 |
7 Dec 2023 | USD | 14.6 | 14.65 | 14.15 | 14.41 | 14.41 | -0.18 (-1.23%) | 2,800,100 |
6 Dec 2023 | USD | 14.76 | 14.83 | 14.44 | 14.59 | 14.59 | -0.02 (-0.14%) | 2,889,500 |
5 Dec 2023 | USD | 14.64 | 14.71 | 14.41 | 14.61 | 14.61 | -0.1 (-0.68%) | 3,961,000 |
4 Dec 2023 | USD | 14.88 | 14.98 | 14.53 | 14.71 | 14.71 | -0.76 (-4.91%) | 5,073,500 |
1 Dec 2023 | USD | 15.28 | 15.66 | 15.25 | 15.47 | 15.47 | +0.18 (+1.18%) | 6,219,500 |
30 Nov 2023 | USD | 14.99 | 15.33 | 14.91 | 15.29 | 15.29 | +0.02 (+0.13%) | 4,477,600 |
29 Nov 2023 | USD | 15.21 | 15.38 | 15.04 | 15.27 | 15.27 | +0.15 (+0.99%) | 5,893,900 |
28 Nov 2023 | USD | 14.23 | 15.15 | 14.23 | 15.12 | 15.12 | +1.27 (+9.17%) | 10,482,000 |
27 Nov 2023 | USD | 13.78 | 13.93 | 13.65 | 13.85 | 13.85 | +0.42 (+3.13%) | 3,732,700 |
24 Nov 2023 | USD | 13.29 | 13.49 | 13.26 | 13.43 | 13.43 | -0.23 (-1.68%) | 3,062,400 |
22 Nov 2023 | USD | 13.95 | 14.03 | 13.38 | 13.66 | 13.66 | +0.04 (+0.29%) | 4,814,200 |